139,840$
0,75%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 138,51 | 140,15 | 137,05 | 139,88 | 0,78% | 1.728.709,00 |
| 07.08.2025 | 138,33 | 140,27 | 135,75 | 138,80 | 1,39% | 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 | -1,12% | 2.687.360,00 |
| 29.07.2025 | 207,56 | 208,30 | 204,52 | 205,88 | -0,63% | 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 |
| 30.06.2025 | 189,75 | 190,53 | 188,00 | 189,33 | 0,43% | 562.316,00 |
| 27.06.2025 | 186,48 | 189,18 | 183,07 | 188,52 | 0,42% | 1.878.682,00 |
| 26.06.2025 | 187,71 | 190,39 | 186,75 | 187,74 | 0,32% | 508.310,00 |
| 25.06.2025 | 186,51 | 188,44 | 185,98 | 187,14 | 0,30% | 468.444,00 |
| 24.06.2025 | 185,03 | 186,81 | 181,03 | 186,58 | 1,72% | 817.698,00 |
| 23.06.2025 | 180,18 | 183,56 | 176,68 | 183,42 | 0,90% | 717.955,00 |
| 20.06.2025 | 182,22 | 183,97 | 180,56 | 181,79 | 0,99% | 1.282.921,00 |
| 18.06.2025 | 174,51 | 181,49 | 174,00 | 180,01 | 2,77% | 1.428.165,00 |
| 17.06.2025 | 181,11 | 181,61 | 172,88 | 175,16 | -4,03% | 1.440.736,00 |
| 16.06.2025 | 178,48 | 182,59 | 177,88 | 182,52 | 2,63% | 610.465,00 |
| 13.06.2025 | 178,15 | 181,76 | 176,02 | 177,85 | -2,11% | 779.470,00 |
| 12.06.2025 | 183,54 | 183,54 | 179,98 | 181,69 | -2,04% | 688.481,00 |
| 11.06.2025 | 189,51 | 189,72 | 184,94 | 185,48 | -1,38% | 612.789,00 |
| 10.06.2025 | 182,46 | 189,05 | 180,98 | 188,07 | 3,95% | 833.056,00 |
| 09.06.2025 | 182,13 | 183,00 | 179,10 | 180,93 | 0,17% | 766.678,00 |
| 06.06.2025 | 182,68 | 183,50 | 179,78 | 180,62 | 0,15% | 431.684,00 |
| 05.06.2025 | 180,27 | 182,09 | 178,30 | 180,35 | 0,20% | 479.651,00 |
| 04.06.2025 | 178,76 | 180,96 | 177,83 | 179,99 | 0,46% | 434.847,00 |
| 03.06.2025 | 177,49 | 180,44 | 172,50 | 179,16 | 0,36% | 558.256,00 |
| 02.06.2025 | 179,88 | 179,92 | 176,18 | 178,51 | -1,34% | 1.178.823,00 |
| 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 |