190,405$
-3,87%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 197,30 | 198,40 | 186,82 | 190,43 | -3,85% | 1.695.184,00 |
| 20.02.2025 | 201,17 | 201,30 | 197,82 | 198,06 | -1,85% | 793.594,00 |
| 19.02.2025 | 201,89 | 203,02 | 199,12 | 201,79 | -0,22% | 618.446,00 |
| 18.02.2025 | 207,03 | 207,42 | 200,76 | 202,24 | -2,47% | 880.656,00 |
| 17.02.2025 | 207,43 | 207,46 | 206,79 | 207,35 | 0,28% | - |
| 14.02.2025 | 206,00 | 208,65 | 202,00 | 206,77 | 0,92% | 880.550,00 |
| 13.02.2025 | 205,11 | 206,45 | 203,86 | 204,89 | -0,22% | 824.153,00 |
| 12.02.2025 | 207,14 | 208,79 | 204,50 | 205,34 | -2,46% | 661.000,00 |
| 11.02.2025 | 211,08 | 212,23 | 206,56 | 210,52 | -0,71% | 650.679,00 |
| 10.02.2025 | 214,57 | 216,95 | 211,59 | 212,03 | 0,70% | 932.485,00 |
| 07.02.2025 | 218,23 | 224,18 | 210,53 | 210,55 | -3,59% | 1.396.179,00 |
| 06.02.2025 | 227,46 | 232,20 | 211,00 | 218,38 | 0,93% | 2.298.310,00 |
| 05.02.2025 | 217,01 | 218,21 | 214,30 | 216,36 | 0,75% | 1.226.941,00 |
| 04.02.2025 | 212,84 | 217,62 | 212,62 | 214,75 | -0,50% | 889.769,00 |
| 03.02.2025 | 213,90 | 220,32 | 209,15 | 215,82 | -1,50% | 1.432.819,00 |
| 31.01.2025 | 226,34 | 227,67 | 216,56 | 219,11 | -2,77% | 1.207.694,00 |
| 30.01.2025 | 226,59 | 231,80 | 224,53 | 225,36 | 0,41% | 885.875,00 |
| 29.01.2025 | 225,07 | 227,89 | 223,47 | 224,45 | -0,76% | 475.367,00 |
| 28.01.2025 | 230,24 | 230,50 | 224,35 | 226,17 | -1,59% | 574.128,00 |
| 27.01.2025 | 232,57 | 234,19 | 228,22 | 229,82 | -1,49% | 592.583,00 |
| 24.01.2025 | 232,77 | 234,40 | 226,12 | 233,30 | -0,68% | 508.657,00 |
| 23.01.2025 | 231,63 | 235,55 | 228,57 | 234,89 | 1,18% | 455.074,00 |
| 22.01.2025 | 228,00 | 237,23 | 225,56 | 232,14 | 1,82% | 727.517,00 |
| 21.01.2025 | 228,29 | 230,27 | 226,80 | 228,00 | 1,68% | 744.375,00 |
| 17.01.2025 | 222,92 | 228,00 | 221,00 | 224,23 | 2,43% | 670.069,00 |
| 16.01.2025 | 215,78 | 219,12 | 213,54 | 218,91 | 1,45% | 464.316,00 |
| 15.01.2025 | 214,55 | 218,97 | 214,45 | 215,78 | 2,53% | 469.606,00 |
| 14.01.2025 | 213,74 | 215,35 | 208,80 | 210,46 | -1,51% | 382.833,00 |
| 13.01.2025 | 210,00 | 213,81 | 207,77 | 213,68 | 0,74% | 454.336,00 |
| 10.01.2025 | 211,00 | 215,00 | 208,01 | 212,12 | -1,51% | 758.779,00 |
| 08.01.2025 | 215,91 | 216,02 | 210,00 | 215,37 | -1,01% | 729.085,00 |
| 07.01.2025 | 219,56 | 226,36 | 216,84 | 217,56 | -0,60% | 667.485,00 |
| 06.01.2025 | 215,31 | 221,96 | 212,55 | 218,88 | 5,10% | 913.586,00 |
| 03.01.2025 | 209,84 | 212,49 | 206,00 | 208,26 | -0,11% | 517.020,00 |
| 02.01.2025 | 211,77 | 215,76 | 207,20 | 208,49 | -0,01% | 517.888,00 |
| 31.12.2024 | 208,32 | 208,99 | 206,26 | 208,51 | 0,93% | 431.737,00 |
| 30.12.2024 | 207,98 | 208,23 | 204,13 | 206,58 | -2,29% | 486.696,00 |
| 27.12.2024 | 212,49 | 214,83 | 209,66 | 211,43 | -1,89% | 390.554,00 |
| 26.12.2024 | 211,55 | 216,10 | 210,51 | 215,50 | 0,94% | 570.981,00 |
| 24.12.2024 | 207,61 | 213,57 | 207,43 | 213,50 | 2,86% | 445.557,00 |
| 23.12.2024 | 211,27 | 211,99 | 205,33 | 207,57 | -1,65% | 956.999,00 |
| 20.12.2024 | 211,64 | 214,98 | 210,60 | 211,06 | -1,18% | 1.463.105,00 |
| 19.12.2024 | 215,00 | 218,82 | 211,46 | 213,58 | 0,42% | 933.414,00 |
| 18.12.2024 | 228,83 | 228,97 | 212,51 | 212,69 | -7,05% | 964.469,00 |
| 17.12.2024 | 226,61 | 231,30 | 226,10 | 228,81 | -0,56% | 586.143,00 |
| 16.12.2024 | 233,14 | 237,17 | 229,73 | 230,09 | -2,25% | 765.698,00 |
| 13.12.2024 | 235,19 | 238,11 | 233,80 | 235,39 | -0,14% | 519.180,00 |
| 12.12.2024 | 239,15 | 241,28 | 235,36 | 235,72 | -1,59% | 389.425,00 |
| 11.12.2024 | 240,35 | 246,19 | 237,25 | 239,52 | 1,00% | 495.479,00 |
| 10.12.2024 | 237,19 | 239,48 | 233,94 | 237,16 | -0,17% | 586.656,00 |
| 09.12.2024 | 232,00 | 240,00 | 231,67 | 237,57 | 2,25% | 548.673,00 |
| 06.12.2024 | 230,21 | 240,60 | 229,54 | 232,35 | 1,99% | 560.688,00 |
| 05.12.2024 | 235,45 | 235,45 | 226,67 | 227,81 | -3,18% | 528.092,00 |
| 04.12.2024 | 237,00 | 237,21 | 233,60 | 235,29 | 0,55% | 612.124,00 |
| 03.12.2024 | 233,79 | 235,61 | 229,52 | 234,01 | -0,06% | 538.909,00 |
| 02.12.2024 | 231,22 | 235,56 | 226,52 | 234,14 | 0,59% | 778.508,00 |
| 29.11.2024 | 228,48 | 233,67 | 226,75 | 232,77 | 1,35% | 312.009,00 |
| 27.11.2024 | 230,33 | 234,60 | 228,05 | 229,66 | 0,76% | 528.860,00 |
| 26.11.2024 | 237,26 | 237,48 | 226,52 | 227,93 | -5,23% | 1.612.863,00 |
| 25.11.2024 | 230,00 | 241,15 | 228,52 | 240,52 | 6,48% | 1.393.585,00 |
| 22.11.2024 | 226,30 | 230,00 | 216,61 | 225,89 | -1,02% | 832.907,00 |
| 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 |