225,865$
-1,03%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 226,30 | 230,00 | 216,61 | 225,89 | -1,02% | 806.348,00 |
| 21.11.2024 | 225,00 | 229,29 | 224,43 | 228,21 | 1,94% | 475.059,00 |
| 20.11.2024 | 221,00 | 224,24 | 219,00 | 223,87 | 0,58% | 529.015,00 |
| 19.11.2024 | 226,69 | 227,62 | 221,56 | 222,58 | -3,18% | 623.971,00 |
| 18.11.2024 | 223,83 | 231,86 | 223,19 | 229,90 | 2,78% | 940.290,00 |
| 15.11.2024 | 223,30 | 229,30 | 221,20 | 223,69 | 0,92% | 1.074.011,00 |
| 14.11.2024 | 215,59 | 225,01 | 213,37 | 221,64 | 3,07% | 926.200,00 |
| 13.11.2024 | 217,67 | 219,38 | 213,18 | 215,04 | -1,84% | 594.114,00 |
| 12.11.2024 | 223,35 | 225,41 | 218,79 | 219,08 | -2,76% | 570.108,00 |
| 11.11.2024 | 223,96 | 229,00 | 223,27 | 225,29 | 2,17% | 666.063,00 |
| 08.11.2024 | 220,94 | 224,16 | 216,58 | 220,51 | -0,75% | 843.952,00 |
| 07.11.2024 | 224,91 | 224,91 | 219,77 | 222,18 | -1,23% | 959.183,00 |
| 06.11.2024 | 222,17 | 225,09 | 215,19 | 224,94 | 6,03% | 1.179.421,00 |
| 05.11.2024 | 208,55 | 213,26 | 206,28 | 212,15 | 0,64% | 651.470,00 |
| 04.11.2024 | 208,97 | 216,60 | 207,38 | 210,80 | 1,06% | 656.807,00 |
| 01.11.2024 | 204,81 | 209,31 | 204,77 | 208,58 | 1,73% | 868.939,00 |
| 31.10.2024 | 210,65 | 211,76 | 204,93 | 205,03 | -2,76% | 1.032.366,00 |
| 30.10.2024 | 210,44 | 214,85 | 210,28 | 210,86 | -0,90% | 825.496,00 |
| 29.10.2024 | 207,06 | 217,50 | 205,83 | 212,78 | -1,40% | 1.070.230,00 |
| 28.10.2024 | 219,69 | 222,83 | 215,73 | 215,80 | -1,60% | 791.552,00 |
| 25.10.2024 | 222,50 | 226,72 | 218,48 | 219,30 | 1,33% | 1.145.141,00 |
| 24.10.2024 | 214,48 | 226,85 | 213,00 | 216,42 | 4,22% | 2.032.166,00 |
| 23.10.2024 | 208,29 | 210,35 | 206,12 | 207,66 | -1,49% | 1.457.058,00 |
| 22.10.2024 | 212,55 | 213,41 | 209,39 | 210,81 | -2,66% | 1.017.394,00 |
| 21.10.2024 | 219,47 | 220,00 | 215,24 | 216,56 | -1,43% | 768.087,00 |
| 18.10.2024 | 217,42 | 219,71 | 215,18 | 219,70 | 1,70% | 828.386,00 |
| 17.10.2024 | 217,97 | 218,66 | 214,92 | 216,02 | -0,01% | 845.832,00 |
| 16.10.2024 | 219,54 | 219,54 | 214,26 | 216,05 | -1,40% | 1.499.086,00 |
| 15.10.2024 | 220,66 | 223,38 | 217,78 | 219,11 | -0,98% | 934.876,00 |
| 14.10.2024 | 222,68 | 224,43 | 219,91 | 221,27 | -0,35% | 846.662,00 |
| 11.10.2024 | 226,78 | 227,18 | 218,11 | 222,04 | -3,31% | 1.311.849,00 |
| 10.10.2024 | 230,79 | 233,11 | 228,63 | 229,65 | -1,73% | 671.264,00 |
| 09.10.2024 | 233,98 | 234,17 | 229,37 | 233,70 | -0,12% | 500.875,00 |
| 08.10.2024 | 235,04 | 236,50 | 231,77 | 233,97 | -0,37% | 447.521,00 |
| 07.10.2024 | 239,98 | 240,00 | 232,30 | 234,85 | -2,69% | 421.285,00 |
| 04.10.2024 | 242,39 | 242,88 | 235,74 | 241,35 | 1,85% | 466.500,00 |
| 03.10.2024 | 237,70 | 239,73 | 235,19 | 236,97 | -0,46% | 598.058,00 |
| 02.10.2024 | 241,08 | 242,56 | 234,70 | 238,06 | -2,98% | 550.427,00 |
| 01.10.2024 | 254,85 | 256,22 | 244,12 | 245,38 | -3,61% | 415.450,00 |
| 30.09.2024 | 253,21 | 255,41 | 250,44 | 254,56 | -0,10% | 485.940,00 |
| 27.09.2024 | 251,97 | 259,01 | 249,74 | 254,81 | 2,14% | 708.255,00 |
| 26.09.2024 | 245,25 | 253,82 | 243,80 | 249,48 | 2,90% | 881.575,00 |
| 25.09.2024 | 250,04 | 250,04 | 242,16 | 242,45 | -2,63% | 464.591,00 |
| 24.09.2024 | 255,61 | 260,35 | 246,90 | 249,01 | -1,64% | 673.097,00 |
| 23.09.2024 | 254,35 | 257,18 | 252,00 | 253,16 | 0,12% | 498.686,00 |
| 20.09.2024 | 254,74 | 255,03 | 248,94 | 252,85 | -1,75% | 862.355,00 |
| 19.09.2024 | 259,99 | 260,88 | 256,48 | 257,35 | 1,75% | 514.010,00 |
| 18.09.2024 | 253,41 | 262,87 | 249,31 | 252,92 | -0,09% | 912.530,00 |
| 17.09.2024 | 252,62 | 259,52 | 251,10 | 253,16 | 1,44% | 855.659,00 |
| 16.09.2024 | 244,85 | 250,46 | 243,69 | 249,56 | 2,39% | 897.024,00 |
| 13.09.2024 | 230,22 | 243,96 | 230,22 | 243,73 | 6,49% | 887.463,00 |
| 12.09.2024 | 226,09 | 230,33 | 221,86 | 228,88 | 1,66% | 360.999,00 |
| 11.09.2024 | 225,77 | 226,07 | 219,41 | 225,15 | -0,88% | 663.773,00 |
| 10.09.2024 | 221,45 | 227,85 | 218,56 | 227,15 | 2,63% | 427.871,00 |
| 09.09.2024 | 222,70 | 229,56 | 219,68 | 221,32 | 0,08% | 620.627,00 |
| 06.09.2024 | 226,99 | 228,51 | 218,25 | 221,15 | -2,31% | 635.768,00 |
| 05.09.2024 | 222,41 | 228,27 | 218,91 | 226,38 | 1,82% | 570.253,00 |
| 04.09.2024 | 224,25 | 227,06 | 221,57 | 222,34 | -1,84% | 760.399,00 |
| 03.09.2024 | 234,23 | 238,76 | 226,19 | 226,50 | -4,52% | 508.165,00 |
| 30.08.2024 | 236,45 | 240,75 | 234,44 | 237,22 | 0,88% | 493.501,00 |
| 29.08.2024 | 234,27 | 238,00 | 232,40 | 235,15 | 1,83% | 356.798,00 |
| 28.08.2024 | 234,17 | 235,04 | 228,88 | 230,93 | -2,26% | 563.570,00 |
| 27.08.2024 | 231,22 | 238,96 | 229,77 | 236,28 | 1,97% | 602.731,00 |
| 26.08.2024 | 233,97 | 233,97 | 228,65 | 231,72 | -0,96% | 631.371,00 |
| 23.08.2024 | 230,99 | 236,04 | 226,52 | 233,97 | 2,24% | 549.901,00 |
| 22.08.2024 | 234,19 | 234,67 | 228,16 | 228,85 | -2,67% | 691.763,00 |
| 21.08.2024 | 234,22 | 235,44 | 231,19 | 235,13 | 0,81% | 460.672,00 |
| 20.08.2024 | 237,50 | 242,14 | 232,73 | 233,23 | -2,82% | 692.861,00 |
| 19.08.2024 | 238,91 | 243,21 | 234,29 | 240,01 | -0,14% | 650.395,00 |
| 16.08.2024 | 233,12 | 245,19 | 233,12 | 240,35 | 2,08% | 1.028.745,00 |
| 15.08.2024 | 227,00 | 238,46 | 226,45 | 235,45 | 7,01% | 1.463.436,00 |
| 14.08.2024 | 221,44 | 226,85 | 218,00 | 220,03 | 0,09% | 631.926,00 |
| 13.08.2024 | 214,99 | 222,80 | 214,20 | 219,83 | 2,93% | 754.290,00 |
| 12.08.2024 | 213,74 | 215,34 | 211,35 | 213,57 | -0,63% | 641.347,00 |
| 09.08.2024 | 213,67 | 216,71 | 211,65 | 214,92 | 0,34% | 758.931,00 |
| 08.08.2024 | 205,57 | 214,32 | 202,93 | 214,20 | 4,98% | 982.417,00 |
| 07.08.2024 | 210,00 | 214,34 | 203,06 | 204,03 | -1,13% | 742.857,00 |
| 06.08.2024 | 208,10 | 209,26 | 203,43 | 206,36 | -0,76% | 918.737,00 |
| 05.08.2024 | 202,82 | 212,69 | 196,09 | 207,94 | -2,60% | 1.410.698,00 |
| 02.08.2024 | 224,02 | 224,03 | 209,18 | 213,49 | -6,46% | 1.381.501,00 |
| 01.08.2024 | 230,35 | 233,50 | 226,27 | 228,23 | -1,57% | 720.804,00 |
| 31.07.2024 | 231,78 | 238,98 | 226,59 | 231,88 | 0,15% | 856.812,00 |
| 30.07.2024 | 220,91 | 232,84 | 220,39 | 231,53 | 3,38% | 1.253.358,00 |
| 29.07.2024 | 221,38 | 225,71 | 217,55 | 223,96 | 1,59% | 1.136.265,00 |
| 26.07.2024 | 226,39 | 226,41 | 218,85 | 220,45 | -2,48% | 1.185.768,00 |
| 25.07.2024 | 228,11 | 244,36 | 225,90 | 226,05 | -7,66% | 2.100.676,00 |
| 24.07.2024 | 250,07 | 251,63 | 244,47 | 244,80 | -2,33% | 1.266.642,00 |
| 23.07.2024 | 249,96 | 252,48 | 247,87 | 250,65 | 0,54% | 569.021,00 |
| 22.07.2024 | 252,00 | 254,16 | 244,53 | 249,31 | -0,91% | 721.058,00 |
| 19.07.2024 | 253,46 | 257,42 | 249,98 | 251,60 | 0,38% | 682.064,00 |
| 18.07.2024 | 251,89 | 263,24 | 249,27 | 250,66 | 0,03% | 998.285,00 |
| 17.07.2024 | 245,61 | 253,44 | 244,91 | 250,58 | 1,23% | 759.181,00 |
| 16.07.2024 | 242,91 | 247,76 | 239,32 | 247,54 | 2,96% | 693.785,00 |
| 15.07.2024 | 243,00 | 245,70 | 239,25 | 240,43 | -0,91% | 628.294,00 |
| 12.07.2024 | 251,87 | 254,94 | 242,16 | 242,65 | -5,38% | 1.030.947,00 |
| 11.07.2024 | 254,24 | 259,24 | 250,50 | 256,44 | 2,93% | 960.108,00 |
| 10.07.2024 | 248,44 | 249,30 | 243,24 | 249,13 | 0,67% | 755.422,00 |
| 09.07.2024 | 247,05 | 249,32 | 245,74 | 247,48 | -0,59% | 654.089,00 |
| 08.07.2024 | 244,39 | 249,46 | 244,00 | 248,94 | 2,19% | 622.551,00 |
| 05.07.2024 | 242,85 | 244,81 | 240,76 | 243,60 | 0,09% | 356.761,00 |