135,582$
1,38%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 132,26 | 134,97 | 131,95 | 133,68 | 1,07% | 1.049.954,00 |
| 18.11.2025 | 132,47 | 132,87 | 130,23 | 132,27 | -0,26% | 1.593.537,00 |
| 17.11.2025 | 135,52 | 136,56 | 131,66 | 132,61 | -3,30% | 902.634,00 |
| 14.11.2025 | 137,01 | 138,02 | 136,00 | 137,13 | -1,64% | 809.753,00 |
| 13.11.2025 | 140,32 | 143,42 | 138,93 | 139,42 | -1,60% | 1.026.798,00 |
| 12.11.2025 | 144,45 | 145,25 | 140,69 | 141,69 | -1,94% | 1.212.922,00 |
| 11.11.2025 | 139,32 | 144,84 | 138,25 | 144,49 | 4,53% | 1.427.836,00 |
| 10.11.2025 | 136,47 | 138,50 | 134,02 | 138,23 | 2,51% | 872.703,00 |
| 07.11.2025 | 132,39 | 134,99 | 132,39 | 134,84 | 0,84% | 810.879,00 |
| 06.11.2025 | 137,66 | 138,50 | 131,90 | 133,72 | -2,54% | 991.727,00 |
| 05.11.2025 | 136,46 | 137,58 | 133,39 | 137,21 | 1,10% | 1.189.826,00 |
| 04.11.2025 | 138,32 | 138,49 | 133,87 | 135,72 | -2,03% | 1.172.797,00 |
| 03.11.2025 | 137,58 | 138,69 | 133,71 | 138,53 | 0,47% | 1.246.211,00 |
| 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% | 864.348,00 |
| 23.10.2025 | 135,89 | 137,69 | 135,32 | 135,96 | 0,28% | 1.032.135,00 |
| 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 |
| 06.10.2025 | 132,83 | 134,04 | 129,53 | 131,50 | -0,51% | 1.478.122,00 |
| 03.10.2025 | 129,73 | 134,98 | 129,50 | 132,17 | 2,70% | 1.606.164,00 |
| 02.10.2025 | 128,42 | 130,20 | 127,31 | 128,70 | 0,93% | 1.094.722,00 |
| 01.10.2025 | 126,31 | 128,09 | 125,06 | 127,52 | 1,84% | 1.284.085,00 |
| 30.09.2025 | 125,60 | 125,93 | 123,02 | 125,22 | -0,91% | 1.435.356,00 |
| 29.09.2025 | 127,94 | 127,94 | 125,25 | 126,37 | 0,14% | 942.512,00 |
| 26.09.2025 | 125,46 | 127,00 | 124,55 | 126,19 | 1,05% | 909.276,00 |
| 25.09.2025 | 125,74 | 126,66 | 122,00 | 124,88 | -2,57% | 1.623.280,00 |
| 24.09.2025 | 128,90 | 130,29 | 127,62 | 128,18 | -0,64% | 938.530,00 |
| 23.09.2025 | 132,40 | 132,41 | 128,91 | 129,00 | -1,66% | 961.128,00 |
| 22.09.2025 | 130,99 | 131,97 | 129,38 | 131,18 | -0,16% | 796.512,00 |
| 19.09.2025 | 131,84 | 132,00 | 130,10 | 131,39 | -0,89% | 2.284.689,00 |
| 18.09.2025 | 131,93 | 132,89 | 129,32 | 132,57 | 2,42% | 1.223.081,00 |
| 17.09.2025 | 131,51 | 134,82 | 128,52 | 129,44 | -1,81% | 1.453.124,00 |
| 16.09.2025 | 131,76 | 133,23 | 131,27 | 131,82 | 0,58% | 761.236,00 |
| 15.09.2025 | 132,90 | 133,72 | 130,84 | 131,06 | -0,38% | 1.057.555,00 |
| 12.09.2025 | 135,52 | 135,52 | 131,51 | 131,56 | -3,20% | 719.910,00 |
| 11.09.2025 | 133,00 | 137,69 | 132,93 | 135,91 | 2,23% | 1.774.885,00 |
| 10.09.2025 | 136,23 | 138,54 | 132,48 | 132,94 | -2,20% | 1.518.230,00 |
| 09.09.2025 | 135,82 | 140,37 | 135,17 | 135,93 | -0,68% | 1.762.882,00 |
| 08.09.2025 | 139,88 | 139,88 | 136,43 | 136,86 | -1,62% | 1.423.626,00 |
| 05.09.2025 | 135,11 | 139,18 | 135,11 | 139,12 | 3,28% | 1.059.223,00 |
| 04.09.2025 | 132,91 | 135,11 | 131,00 | 134,70 | 1,77% | 1.270.559,00 |
| 03.09.2025 | 136,81 | 137,38 | 131,21 | 132,36 | -3,50% | 1.753.548,00 |
| 02.09.2025 | 138,86 | 139,32 | 134,80 | 137,16 | -3,38% | 1.168.407,00 |
| 29.08.2025 | 141,31 | 143,28 | 141,00 | 141,96 | 0,59% | 982.412,00 |
| 28.08.2025 | 142,00 | 142,97 | 140,23 | 141,13 | -0,60% | 929.151,00 |
| 27.08.2025 | 141,63 | 143,06 | 139,00 | 141,98 | 0,14% | 1.222.270,00 |
| 26.08.2025 | 145,06 | 146,36 | 140,57 | 141,78 | -2,19% | 1.063.574,00 |
| 25.08.2025 | 148,91 | 149,45 | 144,83 | 144,96 | -3,08% | 856.691,00 |
| 22.08.2025 | 141,10 | 150,22 | 141,10 | 149,57 | 6,33% | 1.503.051,00 |
| 21.08.2025 | 143,17 | 143,17 | 140,57 | 140,67 | -2,03% | 1.669.481,00 |
| 20.08.2025 | 143,24 | 143,82 | 141,62 | 143,58 | -0,13% | 1.540.971,00 |
| 19.08.2025 | 145,21 | 149,01 | 143,28 | 143,77 | -0,81% | 1.644.500,00 |
| 18.08.2025 | 142,36 | 145,71 | 142,00 | 144,94 | 1,76% | 1.034.066,00 |
| 15.08.2025 | 143,44 | 145,30 | 142,38 | 142,43 | -0,31% | 1.110.480,00 |
| 14.08.2025 | 143,71 | 144,52 | 141,50 | 142,88 | -1,96% | 1.287.036,00 |
| 13.08.2025 | 141,02 | 146,80 | 140,50 | 145,74 | 3,74% | 1.810.900,00 |
| 12.08.2025 | 135,03 | 141,32 | 134,36 | 140,49 | 4,21% | 1.688.617,00 |
| 11.08.2025 | 139,68 | 141,96 | 134,36 | 134,82 | -3,62% | 2.726.057,00 |
| 08.08.2025 | 138,51 | 140,15 | 137,05 | 139,88 | 0,80% | 1.728.709,00 |
| 07.08.2025 | 138,33 | 140,27 | 135,75 | 138,77 | 1,37% | 1.421.539,00 |
| 06.08.2025 | 139,00 | 139,61 | 134,40 | 136,90 | -1,97% | 2.127.875,00 |
| 05.08.2025 | 138,67 | 141,51 | 137,92 | 139,65 | 1,36% | 2.025.413,00 |
| 04.08.2025 | 140,68 | 143,17 | 136,27 | 137,77 | 0,92% | 2.785.770,00 |
| 01.08.2025 | 129,00 | 139,00 | 129,00 | 136,52 | 5,82% | 7.978.332,00 |
| 31.07.2025 | 142,50 | 149,75 | 127,70 | 129,01 | -36,63% | 13.728.059,00 |
| 30.07.2025 | 205,41 | 207,08 | 201,88 | 203,57 | -1,09% | 2.687.360,00 |
| 29.07.2025 | 207,56 | 208,30 | 204,52 | 205,81 | -0,67% | 1.188.345,00 |
| 28.07.2025 | 206,07 | 207,75 | 203,24 | 207,19 | 0,79% | 1.308.358,00 |
| 25.07.2025 | 202,91 | 206,05 | 200,42 | 205,56 | 1,67% | 703.281,00 |
| 24.07.2025 | 203,11 | 204,21 | 200,38 | 202,18 | -0,96% | 687.668,00 |
| 23.07.2025 | 196,90 | 205,30 | 195,73 | 204,13 | 5,19% | 1.285.226,00 |
| 22.07.2025 | 188,98 | 194,50 | 188,00 | 194,06 | 2,67% | 646.088,00 |
| 21.07.2025 | 191,61 | 193,62 | 189,01 | 189,02 | -0,92% | 491.726,00 |
| 18.07.2025 | 193,54 | 193,54 | 188,50 | 190,77 | -0,78% | 474.661,00 |
| 17.07.2025 | 190,49 | 193,45 | 189,27 | 192,27 | 1,07% | 672.582,00 |
| 16.07.2025 | 193,18 | 193,53 | 187,72 | 190,24 | -1,33% | 1.072.068,00 |
| 15.07.2025 | 201,37 | 201,37 | 191,92 | 192,81 | -3,26% | 1.005.214,00 |
| 14.07.2025 | 202,12 | 202,37 | 198,51 | 199,31 | -1,47% | 1.230.196,00 |
| 11.07.2025 | 202,24 | 203,85 | 200,76 | 202,28 | -1,08% | 793.210,00 |
| 10.07.2025 | 200,88 | 205,36 | 197,98 | 204,48 | 2,00% | 697.864,00 |
| 09.07.2025 | 197,05 | 200,59 | 194,85 | 200,48 | 2,56% | 711.123,00 |
| 08.07.2025 | 194,30 | 200,51 | 192,91 | 195,47 | 0,85% | 1.258.501,00 |
| 07.07.2025 | 194,34 | 197,51 | 192,23 | 193,83 | -1,52% | 859.620,00 |
| 03.07.2025 | 196,81 | 201,00 | 195,80 | 196,82 | -0,08% | 712.803,00 |
| 02.07.2025 | 194,30 | 198,14 | 192,53 | 196,98 | 1,39% | 947.231,00 |
| 01.07.2025 | 188,07 | 197,90 | 186,50 | 194,28 | 2,61% | 761.180,00 |