143,175€
-0,16%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 144,05 | 144,35 | 138,63 | 143,18 | -0,21% | - |
| 07.05.2026 | 148,10 | 149,85 | 142,93 | 143,48 | -2,93% | - |
| 06.05.2026 | 144,95 | 148,77 | 143,68 | 147,80 | 2,43% | 6.450,00 |
| 05.05.2026 | 147,43 | 147,95 | 143,52 | 144,30 | -1,84% | - |
| 04.05.2026 | 152,65 | 152,90 | 146,48 | 147,00 | -2,03% | - |
| 30.04.2026 | 155,90 | 157,65 | 143,33 | 150,05 | -1,85% | - |
| 29.04.2026 | 153,23 | 154,15 | 150,98 | 152,88 | 0,99% | - |
| 28.04.2026 | 157,33 | 157,65 | 149,15 | 151,38 | -3,92% | 240,00 |
| 27.04.2026 | 161,83 | 163,05 | 156,75 | 157,55 | -2,64% | - |
| 24.04.2026 | 164,27 | 164,60 | 159,93 | 161,83 | -0,81% | 925,00 |
| 23.04.2026 | 166,90 | 167,65 | 160,63 | 163,15 | -2,54% | - |
| 22.04.2026 | 167,25 | 168,25 | 165,70 | 167,40 | 0,54% | - |
| 21.04.2026 | 163,18 | 170,15 | 162,73 | 166,50 | 2,30% | 4.400,00 |
| 20.04.2026 | 159,40 | 163,70 | 159,20 | 162,75 | 0,81% | - |
| 17.04.2026 | 156,93 | 164,50 | 156,83 | 161,45 | 3,00% | 372,00 |
| 16.04.2026 | 158,48 | 159,68 | 156,60 | 156,75 | -0,84% | - |
| 15.04.2026 | 156,50 | 159,40 | 156,40 | 158,08 | 0,94% | 416,00 |
| 14.04.2026 | 153,77 | 159,27 | 153,58 | 156,60 | 1,94% | - |
| 13.04.2026 | 146,95 | 154,13 | 146,15 | 153,63 | 4,61% | - |
| 10.04.2026 | 149,38 | 151,88 | 146,85 | 146,85 | -1,54% | - |
| 09.04.2026 | 151,35 | 151,52 | 145,88 | 149,15 | -1,60% | - |
| 08.04.2026 | 147,68 | 156,60 | 147,02 | 151,58 | 5,32% | - |
| 07.04.2026 | 149,00 | 149,75 | 143,18 | 143,93 | -2,70% | - |
| 02.04.2026 | 147,10 | 151,40 | 143,27 | 147,93 | -0,80% | - |
| 01.04.2026 | 148,95 | 153,30 | 148,23 | 149,13 | 0,56% | - |
| 31.03.2026 | 146,00 | 150,38 | 144,20 | 148,30 | 2,35% | 36.000,00 |
| 30.03.2026 | 145,00 | 146,68 | 143,88 | 144,90 | -0,07% | 2.236,00 |
| 27.03.2026 | 154,40 | 154,55 | 142,38 | 145,00 | -5,81% | - |
| 26.03.2026 | 155,27 | 158,43 | 153,35 | 153,95 | -1,25% | - |
| 25.03.2026 | 155,35 | 158,18 | 152,43 | 155,90 | 0,73% | 16.765,00 |
| 24.03.2026 | 156,00 | 156,60 | 151,45 | 154,77 | -0,61% | - |
| 23.03.2026 | 147,83 | 156,80 | 147,27 | 155,73 | 4,13% | 6.840,00 |
| 20.03.2026 | 152,73 | 154,27 | 148,35 | 149,55 | -2,25% | - |
| 19.03.2026 | 155,00 | 161,77 | 151,55 | 153,00 | 1,43% | - |
| 18.03.2026 | 153,18 | 154,50 | 148,15 | 150,85 | -0,94% | - |
| 17.03.2026 | 149,75 | 155,05 | 149,20 | 152,27 | 3,32% | - |
| 16.03.2026 | 145,10 | 147,38 | 142,80 | 147,38 | 2,52% | - |
| 13.03.2026 | 144,93 | 146,50 | 141,77 | 143,75 | -0,52% | - |
| 12.03.2026 | 150,70 | 151,33 | 143,85 | 144,50 | -4,45% | - |
| 11.03.2026 | 145,83 | 153,27 | 145,48 | 151,23 | 3,72% | 28.050,00 |
| 10.03.2026 | 150,65 | 151,50 | 145,70 | 145,80 | -3,19% | - |
| 09.03.2026 | 148,13 | 150,95 | 142,80 | 150,60 | 0,43% | - |
| 06.03.2026 | 151,65 | 151,73 | 145,25 | 149,95 | -0,96% | - |
| 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% | - |