148,175€
-2,10%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 151,65 | 151,73 | 145,25 | 148,35 | -2,01% | - |
| 05.03.2026 | 156,77 | 157,05 | 150,38 | 151,40 | -3,26% | - |
| 04.03.2026 | 156,02 | 158,25 | 155,65 | 156,50 | -0,46% | - |
| 03.03.2026 | 160,23 | 160,52 | 152,58 | 157,23 | -2,75% | - |
| 02.03.2026 | 157,85 | 162,02 | 156,10 | 161,68 | 0,48% | 715,00 |
| 27.02.2026 | 159,98 | 161,23 | 157,10 | 160,90 | 0,44% | - |
| 26.02.2026 | 158,83 | 161,58 | 158,77 | 160,20 | 0,61% | - |
| 25.02.2026 | 157,25 | 159,65 | 156,75 | 159,23 | 1,05% | - |
| 24.02.2026 | 154,38 | 158,27 | 152,68 | 157,58 | 2,45% | 7.200,00 |
| 23.02.2026 | 159,27 | 160,25 | 149,18 | 153,80 | -4,61% | 674,00 |
| 20.02.2026 | 161,68 | 163,45 | 159,02 | 161,23 | 0,28% | - |
| 19.02.2026 | 162,15 | 162,73 | 158,40 | 160,77 | -0,73% | - |
| 18.02.2026 | 158,48 | 162,43 | 158,43 | 161,95 | 2,52% | - |
| 17.02.2026 | 156,70 | 160,68 | 156,40 | 157,98 | 0,37% | 390,00 |
| 16.02.2026 | 157,68 | 158,10 | 156,90 | 157,40 | 0,06% | - |
| 13.02.2026 | 154,75 | 158,85 | 153,27 | 157,30 | 1,85% | 250,00 |
| 12.02.2026 | 166,80 | 167,35 | 154,45 | 154,45 | -6,87% | 18,00 |
| 11.02.2026 | 165,08 | 166,43 | 163,33 | 165,85 | 0,44% | 35.290,00 |
| 10.02.2026 | 161,48 | 166,20 | 160,90 | 165,13 | 2,18% | - |
| 09.02.2026 | 158,88 | 162,60 | 156,30 | 161,60 | 1,80% | - |
| 06.02.2026 | 148,18 | 159,45 | 147,98 | 158,75 | 6,45% | 650,00 |
| 05.02.2026 | 150,73 | 153,02 | 145,90 | 149,13 | 9,25% | 220,00 |
| 04.02.2026 | 132,88 | 138,27 | 132,38 | 136,50 | 2,82% | - |
| 03.02.2026 | 139,30 | 140,13 | 131,13 | 132,75 | -4,34% | - |
| 02.02.2026 | 135,05 | 139,77 | 135,00 | 138,77 | 0,89% | - |
| 30.01.2026 | 136,40 | 139,10 | 135,58 | 137,55 | 0,29% | - |
| 29.01.2026 | 138,08 | 138,63 | 134,33 | 137,15 | -0,65% | - |
| 28.01.2026 | 140,52 | 140,90 | 136,98 | 138,05 | -0,56% | - |
| 27.01.2026 | 142,00 | 142,25 | 137,95 | 138,83 | -1,58% | - |
| 26.01.2026 | 142,00 | 142,48 | 140,25 | 141,05 | -1,05% | - |
| 23.01.2026 | 144,05 | 144,48 | 142,08 | 142,55 | -0,66% | 690,00 |
| 22.01.2026 | 145,80 | 146,77 | 142,65 | 143,50 | -1,31% | - |
| 21.01.2026 | 141,52 | 147,18 | 140,70 | 145,40 | 2,94% | - |
| 20.01.2026 | 144,38 | 144,43 | 140,30 | 141,25 | -2,69% | - |
| 19.01.2026 | 145,68 | 145,73 | 144,35 | 145,15 | -1,84% | - |
| 16.01.2026 | 147,05 | 150,23 | 144,90 | 147,88 | 0,10% | - |
| 15.01.2026 | 145,70 | 148,63 | 144,33 | 147,73 | 1,60% | - |
| 14.01.2026 | 145,90 | 147,23 | 144,93 | 145,40 | -0,55% | - |
| 13.01.2026 | 147,30 | 148,00 | 144,40 | 146,20 | -0,81% | - |
| 12.01.2026 | 146,88 | 151,05 | 144,70 | 147,40 | -0,54% | - |
| 09.01.2026 | 146,48 | 148,73 | 144,55 | 148,20 | 1,19% | 1.225,00 |
| 08.01.2026 | 142,08 | 147,75 | 141,95 | 146,45 | 2,52% | - |
| 07.01.2026 | 143,05 | 144,68 | 141,93 | 142,85 | -0,17% | - |
| 06.01.2026 | 136,85 | 143,73 | 136,18 | 143,10 | 5,10% | - |
| 05.01.2026 | 134,18 | 137,58 | 132,73 | 136,15 | 2,33% | 552,00 |
| 02.01.2026 | 133,02 | 134,73 | 131,85 | 133,05 | -0,08% | - |
| 30.12.2025 | 133,83 | 134,55 | 133,15 | 133,15 | -0,87% | - |
| 29.12.2025 | 134,43 | 135,00 | 133,58 | 134,33 | 0,98% | - |
| 23.12.2025 | 135,10 | 135,38 | 132,52 | 133,02 | -1,65% | - |
| 22.12.2025 | 135,18 | 136,25 | 134,35 | 135,25 | 0,74% | - |
| 19.12.2025 | 138,05 | 138,55 | 134,08 | 134,25 | -2,42% | - |
| 18.12.2025 | 137,27 | 138,93 | 136,55 | 137,58 | -0,81% | - |
| 17.12.2025 | 139,15 | 140,55 | 135,70 | 138,70 | -0,22% | 68,00 |
| 16.12.2025 | 137,38 | 139,55 | 137,00 | 139,00 | -0,64% | - |
| 15.12.2025 | 141,38 | 142,65 | 138,40 | 139,90 | 0,21% | 230,00 |
| 12.12.2025 | 139,25 | 142,13 | 138,75 | 139,60 | 0,11% | 8,00 |
| 11.12.2025 | 139,15 | 140,60 | 137,95 | 139,45 | -1,95% | - |
| 10.12.2025 | 136,95 | 142,38 | 136,23 | 142,23 | 3,51% | - |
| 09.12.2025 | 135,38 | 140,08 | 135,02 | 137,40 | 0,96% | - |
| 08.12.2025 | 134,77 | 136,60 | 134,27 | 136,10 | 0,52% | 300,00 |
| 05.12.2025 | 134,93 | 136,68 | 133,33 | 135,40 | 1,01% | - |
| 04.12.2025 | 133,55 | 134,23 | 131,48 | 134,05 | 0,83% | - |
| 03.12.2025 | 129,85 | 133,68 | 128,83 | 132,95 | 2,66% | - |
| 02.12.2025 | 126,20 | 130,50 | 125,50 | 129,50 | 2,09% | - |
| 01.12.2025 | 125,85 | 127,58 | 124,15 | 126,85 | 0,36% | - |
| 28.11.2025 | 126,80 | 127,80 | 126,38 | 126,40 | -0,10% | - |
| 27.11.2025 | 127,00 | 127,00 | 126,43 | 126,53 | -0,80% | - |
| 26.11.2025 | 127,35 | 128,73 | 126,40 | 127,55 | 2,45% | 50,00 |
| 25.11.2025 | 124,43 | 132,15 | 122,75 | 124,50 | -0,16% | 230,00 |
| 24.11.2025 | 124,48 | 125,90 | 121,38 | 124,70 | 0,67% | 2,00 |
| 21.11.2025 | 115,18 | 124,55 | 114,43 | 123,88 | 6,33% | - |
| 20.11.2025 | 118,15 | 119,08 | 115,70 | 116,50 | 0,41% | - |
| 19.11.2025 | 114,03 | 116,98 | 113,93 | 116,03 | 1,40% | - |
| 18.11.2025 | 113,28 | 114,70 | 112,50 | 114,43 | -0,02% | - |
| 17.11.2025 | 118,73 | 119,40 | 113,75 | 114,45 | -2,55% | - |
| 14.11.2025 | 119,60 | 119,65 | 117,10 | 117,45 | -1,96% | - |
| 13.11.2025 | 122,73 | 123,30 | 119,40 | 119,80 | -2,48% | - |
| 12.11.2025 | 125,38 | 125,73 | 121,53 | 122,85 | -1,33% | - |
| 11.11.2025 | 119,48 | 124,98 | 118,50 | 124,50 | 4,93% | - |
| 10.11.2025 | 117,78 | 119,63 | 116,25 | 118,65 | 2,33% | - |
| 07.11.2025 | 116,23 | 116,68 | 114,18 | 115,95 | 0,30% | - |
| 06.11.2025 | 118,95 | 120,10 | 114,33 | 115,60 | -2,98% | - |
| 05.11.2025 | 117,80 | 119,73 | 116,43 | 119,15 | 0,38% | 225,00 |
| 04.11.2025 | 119,68 | 120,08 | 116,55 | 118,70 | -0,29% | - |
| 03.11.2025 | 119,70 | 120,50 | 115,95 | 119,05 | -0,46% | - |
| 31.10.2025 | 119,88 | 120,43 | 116,30 | 119,60 | -1,22% | 34,00 |
| 30.10.2025 | 129,70 | 131,43 | 120,28 | 121,08 | 5,42% | - |
| 29.10.2025 | 114,95 | 133,00 | 112,90 | 114,85 | 0,61% | 30,00 |
| 28.10.2025 | 116,13 | 116,83 | 113,88 | 114,15 | -1,42% | - |
| 27.10.2025 | 117,50 | 118,25 | 115,28 | 115,80 | -2,15% | - |
| 24.10.2025 | 117,65 | 118,73 | 116,20 | 118,35 | 1,41% | - |
| 23.10.2025 | 117,15 | 118,78 | 116,38 | 116,70 | -0,55% | - |
| 22.10.2025 | 117,55 | 119,20 | 115,35 | 117,35 | 0,21% | - |
| 21.10.2025 | 115,93 | 117,95 | 114,95 | 117,10 | 1,04% | 10,00 |
| 20.10.2025 | 112,38 | 115,98 | 112,20 | 115,90 | 3,62% | - |
| 17.10.2025 | 110,20 | 112,40 | 109,30 | 111,85 | 0,83% | 20,00 |
| 16.10.2025 | 110,38 | 114,48 | 110,35 | 110,93 | 0,66% | - |
| 15.10.2025 | 112,23 | 113,13 | 109,90 | 110,20 | -1,61% | - |
| 14.10.2025 | 110,78 | 113,38 | 109,33 | 112,00 | 0,76% | - |
| 13.10.2025 | 110,28 | 112,38 | 109,43 | 111,15 | 2,92% | 48,00 |