180,896$
-1,18%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 180,48 | 182,42 | 177,96 | 180,94 | -1,15% | 1.203.360,00 |
| 29.05.2025 | 181,12 | 183,31 | 180,68 | 183,05 | 1,63% | 1.295.066,00 |
| 28.05.2025 | 178,66 | 180,84 | 176,97 | 180,11 | 0,87% | 897.665,00 |
| 27.05.2025 | 174,48 | 179,22 | 173,42 | 178,55 | 4,54% | 872.723,00 |
| 23.05.2025 | 168,48 | 171,51 | 168,01 | 170,80 | -1,05% | 493.926,00 |
| 22.05.2025 | 170,27 | 173,74 | 169,27 | 172,61 | 0,41% | 614.110,00 |
| 21.05.2025 | 180,59 | 182,06 | 171,78 | 171,91 | -5,84% | 987.134,00 |
| 20.05.2025 | 184,66 | 185,72 | 181,76 | 182,58 | -1,22% | 569.866,00 |
| 19.05.2025 | 184,33 | 185,97 | 183,80 | 184,84 | -1,83% | 522.918,00 |
| 16.05.2025 | 187,34 | 188,36 | 183,32 | 188,29 | 0,84% | 758.013,00 |
| 15.05.2025 | 187,24 | 188,40 | 184,72 | 186,72 | -0,50% | 688.261,00 |
| 14.05.2025 | 189,53 | 190,19 | 186,03 | 187,65 | -1,45% | 856.066,00 |
| 13.05.2025 | 189,88 | 191,66 | 187,23 | 190,42 | 0,75% | 764.570,00 |
| 12.05.2025 | 192,30 | 196,38 | 187,17 | 189,00 | 3,91% | 1.133.737,00 |
| 09.05.2025 | 181,12 | 184,45 | 181,03 | 181,88 | 0,53% | 805.037,00 |
| 08.05.2025 | 174,01 | 184,40 | 174,00 | 180,93 | 5,06% | 1.016.354,00 |
| 07.05.2025 | 172,66 | 174,71 | 168,38 | 172,22 | -0,49% | 1.171.274,00 |
| 06.05.2025 | 177,66 | 182,65 | 172,92 | 173,07 | -2,56% | 1.447.738,00 |
| 05.05.2025 | 177,93 | 180,18 | 176,94 | 177,61 | -1,23% | 920.487,00 |
| 02.05.2025 | 180,14 | 185,00 | 177,13 | 179,82 | 1,74% | 1.386.808,00 |
| 01.05.2025 | 190,00 | 191,61 | 176,50 | 176,74 | 1,99% | 2.693.341,00 |
| 30.04.2025 | 176,08 | 177,50 | 171,18 | 173,30 | -2,50% | 2.550.119,00 |
| 29.04.2025 | 181,56 | 181,64 | 174,27 | 177,75 | -1,84% | 1.413.534,00 |
| 28.04.2025 | 183,91 | 185,02 | 178,92 | 181,09 | -1,23% | 1.037.993,00 |
| 25.04.2025 | 181,51 | 184,50 | 180,00 | 183,35 | -0,50% | 1.162.740,00 |
| 24.04.2025 | 178,16 | 184,46 | 176,57 | 184,27 | 3,97% | 976.261,00 |
| 23.04.2025 | 180,36 | 186,28 | 176,68 | 177,23 | 1,93% | 1.035.348,00 |
| 22.04.2025 | 174,11 | 175,40 | 171,64 | 173,87 | 0,96% | 1.357.706,00 |
| 21.04.2025 | 168,96 | 172,24 | 167,43 | 172,22 | 0,47% | 1.609.419,00 |
| 17.04.2025 | 167,36 | 171,76 | 165,99 | 171,41 | 2,53% | 816.388,00 |
| 16.04.2025 | 162,71 | 168,97 | 162,32 | 167,18 | 1,85% | 1.527.562,00 |
| 15.04.2025 | 165,89 | 167,11 | 162,27 | 164,15 | -0,89% | 734.589,00 |
| 14.04.2025 | 166,42 | 168,88 | 163,45 | 165,62 | 0,90% | 1.090.657,00 |
| 11.04.2025 | 160,27 | 165,50 | 156,78 | 164,14 | 2,50% | 1.222.196,00 |
| 10.04.2025 | 161,98 | 165,42 | 155,83 | 160,13 | -2,97% | 1.827.987,00 |
| 09.04.2025 | 142,50 | 167,98 | 142,50 | 165,03 | 14,35% | 2.157.197,00 |
| 08.04.2025 | 158,86 | 158,96 | 141,74 | 144,32 | -5,89% | 1.610.273,00 |
| 07.04.2025 | 148,50 | 162,79 | 145,12 | 153,35 | -0,10% | 2.101.450,00 |
| 04.04.2025 | 150,55 | 155,40 | 143,00 | 153,51 | -0,47% | 2.165.237,00 |
| 03.04.2025 | 160,59 | 160,59 | 150,80 | 154,24 | -5,94% | 1.873.396,00 |
| 02.04.2025 | 155,74 | 164,13 | 155,35 | 163,98 | 3,73% | 799.607,00 |
| 01.04.2025 | 157,06 | 162,02 | 156,21 | 158,08 | -0,49% | 988.066,00 |
| 31.03.2025 | 157,10 | 159,88 | 153,77 | 158,86 | -0,22% | 1.387.616,00 |
| 28.03.2025 | 162,25 | 164,25 | 157,57 | 159,21 | -3,09% | 1.330.699,00 |
| 27.03.2025 | 165,83 | 167,44 | 163,44 | 164,29 | -1,30% | 659.689,00 |
| 26.03.2025 | 168,90 | 169,29 | 164,79 | 166,46 | -2,08% | 868.434,00 |
| 25.03.2025 | 170,92 | 172,55 | 168,62 | 170,00 | -0,22% | 570.894,00 |
| 24.03.2025 | 171,31 | 172,83 | 169,62 | 170,37 | 1,04% | 726.821,00 |
| 21.03.2025 | 165,81 | 169,45 | 163,24 | 168,61 | -0,12% | 1.881.361,00 |
| 20.03.2025 | 165,17 | 170,73 | 163,90 | 168,81 | 1,61% | 1.228.060,00 |
| 19.03.2025 | 164,15 | 168,14 | 162,58 | 166,14 | 0,98% | 1.390.637,00 |
| 18.03.2025 | 168,00 | 170,09 | 163,44 | 164,53 | -2,98% | 1.255.784,00 |
| 17.03.2025 | 166,20 | 171,52 | 165,29 | 169,59 | 2,04% | 1.029.590,00 |
| 14.03.2025 | 163,74 | 166,65 | 162,47 | 166,20 | 3,54% | 1.300.623,00 |
| 13.03.2025 | 163,58 | 164,53 | 158,13 | 160,51 | -2,47% | 1.543.137,00 |
| 12.03.2025 | 168,88 | 171,05 | 164,28 | 164,57 | -0,35% | 1.932.911,00 |
| 11.03.2025 | 165,00 | 165,50 | 159,56 | 165,14 | 1,07% | 1.708.742,00 |
| 10.03.2025 | 171,78 | 172,00 | 162,56 | 163,39 | -5,96% | 1.738.297,00 |
| 07.03.2025 | 171,05 | 176,54 | 169,12 | 173,75 | 1,02% | 1.687.960,00 |
| 06.03.2025 | 171,50 | 176,34 | 170,50 | 172,00 | -1,23% | 1.132.588,00 |
| 05.03.2025 | 169,93 | 174,95 | 169,29 | 174,15 | 2,51% | 1.083.832,00 |
| 04.03.2025 | 173,00 | 173,81 | 167,32 | 169,88 | -2,99% | 1.804.763,00 |
| 03.03.2025 | 188,63 | 188,76 | 174,89 | 175,11 | -6,37% | 1.593.061,00 |
| 28.02.2025 | 185,00 | 188,11 | 183,25 | 187,03 | 0,64% | 857.102,00 |
| 27.02.2025 | 191,11 | 192,00 | 185,60 | 185,84 | -2,81% | 728.322,00 |
| 26.02.2025 | 185,79 | 193,64 | 185,64 | 191,21 | 2,48% | 1.211.336,00 |
| 25.02.2025 | 191,00 | 193,50 | 183,26 | 186,59 | -2,21% | 1.499.521,00 |
| 24.02.2025 | 191,11 | 192,69 | 185,20 | 190,81 | 0,20% | 1.028.942,00 |
| 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 |