190,208$
0,53%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 185,55 | 190,93 | 185,07 | 190,10 | 0,48% | 281,00 |
| 26.02.2026 | 188,53 | 190,80 | 187,50 | 189,20 | 0,61% | 281,00 |
| 25.02.2026 | 186,47 | 188,52 | 184,93 | 188,05 | 1,36% | 281,00 |
| 24.02.2026 | 180,61 | 186,13 | 179,79 | 185,53 | 2,36% | 1.266.428,00 |
| 23.02.2026 | 186,27 | 187,00 | 175,35 | 181,26 | -4,61% | 1.577.474,00 |
| 20.02.2026 | 188,23 | 192,69 | 186,37 | 190,02 | 0,33% | 1.037.435,00 |
| 19.02.2026 | 189,97 | 191,47 | 186,28 | 189,40 | -0,74% | 760.342,00 |
| 18.02.2026 | 187,82 | 191,48 | 187,61 | 190,82 | 1,92% | 1.031.783,00 |
| 17.02.2026 | 185,91 | 190,48 | 185,51 | 187,22 | 0,24% | 1.351.535,00 |
| 13.02.2026 | 184,72 | 188,63 | 181,09 | 186,77 | 1,58% | 1.272.003,00 |
| 12.02.2026 | 197,00 | 199,06 | 183,56 | 183,86 | -6,91% | 2.012.579,00 |
| 11.02.2026 | 196,60 | 197,71 | 194,22 | 197,51 | 0,63% | 1.369.682,00 |
| 10.02.2026 | 192,78 | 197,74 | 192,27 | 196,27 | 1,96% | 2.014.689,00 |
| 09.02.2026 | 188,00 | 193,83 | 185,98 | 192,50 | 2,61% | 1.872.246,00 |
| 06.02.2026 | 177,89 | 188,67 | 176,66 | 187,60 | 6,82% | 1.967.440,00 |
| 05.02.2026 | 176,06 | 179,91 | 172,00 | 175,62 | 8,88% | 2.674.535,00 |
| 04.02.2026 | 157,24 | 170,08 | 156,25 | 161,30 | 2,71% | 2.939.708,00 |
| 03.02.2026 | 163,74 | 165,47 | 154,83 | 157,05 | -4,02% | 1.186.149,00 |
| 02.02.2026 | 162,83 | 165,00 | 161,12 | 163,63 | 0,37% | 1.102.080,00 |
| 30.01.2026 | 164,12 | 165,79 | 161,00 | 163,03 | -0,66% | 1.181.811,00 |
| 29.01.2026 | 166,14 | 166,14 | 160,66 | 164,12 | -0,49% | 737.452,00 |
| 28.01.2026 | 167,53 | 167,53 | 163,65 | 164,92 | -1,27% | 624.393,00 |
| 27.01.2026 | 166,45 | 168,54 | 164,53 | 167,04 | -0,36% | 685.637,00 |
| 26.01.2026 | 168,80 | 168,80 | 166,66 | 167,65 | -0,64% | 505.426,00 |
| 23.01.2026 | 168,20 | 169,87 | 167,57 | 168,73 | -0,11% | 408.052,00 |
| 22.01.2026 | 171,15 | 172,36 | 167,49 | 168,92 | -0,61% | 661.967,00 |
| 21.01.2026 | 167,68 | 172,00 | 167,32 | 169,95 | 2,66% | 1.031.073,00 |
| 20.01.2026 | 167,28 | 169,33 | 164,44 | 165,55 | -2,06% | 1.118.709,00 |
| 19.01.2026 | 168,29 | 169,11 | 168,00 | 169,03 | -1,44% | - |
| 16.01.2026 | 171,00 | 174,67 | 171,00 | 171,49 | 0,01% | 1.371.040,00 |
| 15.01.2026 | 169,74 | 172,62 | 167,40 | 171,47 | 1,32% | 907.738,00 |
| 14.01.2026 | 169,33 | 171,59 | 168,88 | 169,23 | -0,57% | 814.115,00 |
| 13.01.2026 | 171,98 | 172,51 | 167,95 | 170,20 | -1,05% | 847.837,00 |
| 12.01.2026 | 173,36 | 174,01 | 168,84 | 172,00 | -0,46% | 885.213,00 |
| 09.01.2026 | 171,30 | 173,04 | 168,02 | 172,79 | 1,30% | 768.654,00 |
| 08.01.2026 | 166,82 | 172,10 | 166,81 | 170,58 | 2,26% | 795.493,00 |
| 07.01.2026 | 168,49 | 169,32 | 165,88 | 166,81 | -0,51% | 786.969,00 |
| 06.01.2026 | 160,47 | 168,04 | 160,11 | 167,66 | 4,70% | 1.155.358,00 |
| 05.01.2026 | 155,08 | 161,16 | 154,79 | 160,13 | 2,63% | 1.115.273,00 |
| 02.01.2026 | 157,72 | 158,09 | 154,62 | 156,03 | -0,08% | 809.397,00 |
| 31.12.2025 | 157,12 | 158,03 | 156,03 | 156,15 | -1,26% | 496.409,00 |
| 30.12.2025 | 157,62 | 158,36 | 156,61 | 158,13 | 0,19% | 565.383,00 |
| 29.12.2025 | 157,95 | 159,16 | 157,43 | 157,84 | -0,33% | 759.548,00 |
| 26.12.2025 | 157,56 | 158,64 | 156,76 | 158,37 | 0,34% | 498.507,00 |
| 24.12.2025 | 156,76 | 158,62 | 154,98 | 157,84 | 0,69% | 407.351,00 |
| 23.12.2025 | 158,48 | 158,59 | 155,98 | 156,76 | -1,58% | 917.894,00 |
| 22.12.2025 | 158,69 | 160,11 | 157,94 | 159,28 | 1,01% | 943.412,00 |
| 19.12.2025 | 160,95 | 161,60 | 156,47 | 157,69 | -2,32% | 2.611.201,00 |
| 18.12.2025 | 161,88 | 162,58 | 159,97 | 161,44 | 0,54% | 1.024.305,00 |
| 17.12.2025 | 163,00 | 165,26 | 159,40 | 160,58 | -1,42% | 1.097.464,00 |
| 16.12.2025 | 162,49 | 164,11 | 161,19 | 162,89 | 0,10% | 1.202.077,00 |
| 15.12.2025 | 166,49 | 167,02 | 162,60 | 162,73 | -1,63% | 1.069.328,00 |
| 12.12.2025 | 164,15 | 166,83 | 163,00 | 165,43 | 0,95% | 1.685.114,00 |
| 11.12.2025 | 164,11 | 165,27 | 162,11 | 163,87 | -0,43% | 978.049,00 |
| 10.12.2025 | 159,02 | 166,61 | 159,01 | 164,58 | 3,51% | 1.232.566,00 |
| 09.12.2025 | 160,45 | 162,89 | 157,98 | 159,00 | 0,84% | 1.483.878,00 |
| 08.12.2025 | 157,34 | 158,92 | 156,66 | 157,68 | 0,30% | 1.171.097,00 |
| 05.12.2025 | 157,92 | 159,50 | 155,40 | 157,21 | 0,24% | 1.552.181,00 |
| 04.12.2025 | 154,71 | 156,95 | 153,17 | 156,84 | 1,19% | 1.128.365,00 |
| 03.12.2025 | 151,55 | 156,60 | 150,92 | 155,00 | 2,70% | 1.480.771,00 |
| 02.12.2025 | 147,14 | 152,06 | 146,12 | 150,93 | 2,88% | 1.974.884,00 |
| 01.12.2025 | 145,10 | 148,47 | 144,00 | 146,70 | -0,33% | 1.656.790,00 |
| 28.11.2025 | 147,51 | 148,09 | 146,25 | 147,19 | -0,03% | 732.773,00 |
| 26.11.2025 | 147,35 | 149,44 | 146,46 | 147,23 | -0,18% | 1.567.953,00 |
| 25.11.2025 | 144,43 | 152,99 | 144,30 | 147,50 | 2,69% | 2.570.036,00 |
| 24.11.2025 | 142,00 | 145,11 | 139,13 | 143,63 | 0,75% | 6.106.452,00 |
| 21.11.2025 | 132,96 | 143,46 | 132,89 | 142,56 | 7,34% | 1.813.509,00 |
| 20.11.2025 | 133,97 | 137,41 | 132,74 | 132,81 | -0,69% | 923.079,00 |
| 19.11.2025 | 132,26 | 134,97 | 131,95 | 133,73 | 1,10% | 1.048.192,00 |
| 18.11.2025 | 132,47 | 132,87 | 130,23 | 132,27 | -0,26% | 1.592.943,00 |
| 17.11.2025 | 135,52 | 136,56 | 131,66 | 132,61 | -3,30% | 902.554,00 |
| 14.11.2025 | 137,01 | 138,02 | 136,00 | 137,13 | -1,64% | 804.146,00 |
| 13.11.2025 | 140,32 | 143,42 | 138,93 | 139,42 | -1,60% | 1.025.807,00 |
| 12.11.2025 | 144,45 | 145,25 | 140,69 | 141,69 | -1,94% | 1.045.400,00 |
| 11.11.2025 | 139,32 | 144,84 | 138,25 | 144,49 | 4,53% | 1.426.812,00 |
| 10.11.2025 | 136,47 | 138,50 | 134,02 | 138,23 | 2,51% | 872.366,00 |
| 07.11.2025 | 132,39 | 134,99 | 132,39 | 134,84 | 0,84% | 810.218,00 |
| 06.11.2025 | 137,66 | 138,50 | 131,90 | 133,72 | -2,54% | 991.382,00 |
| 05.11.2025 | 136,46 | 137,58 | 133,39 | 137,21 | 1,10% | 1.189.734,00 |
| 04.11.2025 | 138,32 | 138,49 | 133,87 | 135,72 | -2,03% | 1.139.395,00 |
| 03.11.2025 | 137,58 | 138,69 | 133,71 | 138,53 | 0,47% | 1.245.199,00 |
| 31.10.2025 | 137,74 | 138,73 | 133,92 | 137,88 | -0,40% | 1.641.877,00 |
| 30.10.2025 | 145,22 | 150,78 | 137,62 | 138,43 | 4,94% | 3.842.830,00 |
| 29.10.2025 | 134,10 | 135,55 | 130,73 | 131,91 | -0,92% | 2.200.099,00 |
| 28.10.2025 | 134,94 | 135,60 | 132,79 | 133,14 | -1,85% | 874.200,00 |
| 27.10.2025 | 135,43 | 136,81 | 134,13 | 135,65 | 0,33% | 1.010.822,00 |
| 24.10.2025 | 137,83 | 138,50 | 135,14 | 135,21 | -0,55% | 863.896,00 |
| 23.10.2025 | 135,89 | 137,69 | 135,32 | 135,96 | 0,28% | - |
| 22.10.2025 | 136,50 | 138,41 | 135,37 | 135,58 | -0,47% | 1.254.873,00 |
| 21.10.2025 | 133,62 | 136,93 | 132,09 | 136,22 | 0,96% | 957.024,00 |
| 20.10.2025 | 132,62 | 135,06 | 131,13 | 134,93 | 3,49% | 1.032.093,00 |
| 17.10.2025 | 129,29 | 131,04 | 128,84 | 130,38 | 0,41% | - |
| 16.10.2025 | 129,14 | 133,65 | 128,65 | 129,84 | 1,10% | 1.385.842,00 |
| 15.10.2025 | 130,71 | 131,50 | 127,72 | 128,43 | -1,05% | 1.075.976,00 |
| 14.10.2025 | 127,07 | 131,59 | 126,33 | 129,79 | 0,19% | 1.059.251,00 |
| 13.10.2025 | 127,25 | 130,04 | 126,26 | 129,54 | 2,98% | 1.137.218,00 |
| 10.10.2025 | 128,70 | 130,80 | 124,91 | 125,79 | -4,61% | 1.751.231,00 |
| 09.10.2025 | 133,26 | 133,43 | 131,03 | 131,87 | -0,92% | 1.214.920,00 |
| 08.10.2025 | 130,55 | 133,24 | 129,95 | 133,09 | 2,01% | 1.051.494,00 |
| 07.10.2025 | 131,85 | 132,64 | 130,05 | 130,47 | -0,78% | 1.234.715,00 |