155,426$
2,71%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 151,50 | 155,94 | 151,39 | 155,49 | 2,76% | 1.026.212,00 |
| 21.10.2026 | 150,73 | 153,30 | 149,52 | 151,32 | 0,53% | 905.223,00 |
| 20.10.2026 | 148,60 | 150,70 | 147,86 | 150,52 | 0,99% | 912.754,00 |
| 19.10.2026 | 147,36 | 149,85 | 145,40 | 149,05 | 1,18% | 771.679,00 |
| 16.10.2026 | 150,37 | 152,27 | 146,14 | 147,31 | -1,36% | 952.980,00 |
| 15.10.2026 | 143,92 | 149,78 | 142,45 | 149,34 | 3,39% | 1.140.835,00 |
| 14.10.2026 | 143,54 | 144,60 | 141,86 | 144,44 | 0,63% | 718.424,00 |
| 13.10.2026 | 142,15 | 143,65 | 139,81 | 143,53 | 2,21% | 997.879,00 |
| 12.10.2026 | 143,23 | 144,11 | 140,33 | 140,42 | -1,60% | 849.889,00 |
| 09.10.2026 | 141,00 | 142,86 | 140,10 | 142,71 | 1,18% | 1.079.154,00 |
| 08.10.2026 | 138,59 | 141,12 | 138,05 | 141,04 | 0,84% | 1.344.517,00 |
| 07.10.2026 | 140,46 | 141,00 | 138,95 | 139,87 | -1,21% | 678.976,00 |
| 06.10.2026 | 141,96 | 143,64 | 141,13 | 141,58 | 0,64% | 1.021.516,00 |
| 05.10.2026 | 140,07 | 142,35 | 138,36 | 140,68 | -2,13% | 1.680.197,00 |
| 02.10.2026 | 147,09 | 147,09 | 143,23 | 143,74 | -1,10% | 549.998,00 |
| 01.10.2026 | 145,00 | 146,23 | 143,23 | 145,35 | 0,00% | 619.792,00 |
| 30.09.2026 | 144,61 | 146,68 | 142,83 | 145,35 | 0,94% | 917.822,00 |
| 29.09.2026 | 145,00 | 145,93 | 142,24 | 144,00 | -0,69% | 937.278,00 |
| 28.09.2026 | 145,00 | 146,20 | 143,33 | 145,00 | -1,21% | 886.503,00 |
| 25.09.2026 | 145,57 | 148,16 | 144,20 | 146,78 | 0,82% | 829.614,00 |
| 24.09.2026 | 148,65 | 149,22 | 145,27 | 145,59 | -1,74% | 785.810,00 |
| 23.09.2026 | 152,50 | 153,40 | 147,07 | 148,17 | -3,40% | 1.327.020,00 |
| 22.09.2026 | 149,17 | 154,10 | 147,62 | 153,39 | 4,43% | 967.001,00 |
| 21.09.2026 | 147,97 | 148,37 | 145,55 | 146,88 | -0,49% | 975.815,00 |
| 18.09.2026 | 149,52 | 150,78 | 146,20 | 147,61 | -1,43% | 1.498.331,00 |
| 17.09.2026 | 151,21 | 152,11 | 148,98 | 149,75 | -0,47% | 796.007,00 |
| 16.09.2026 | 148,18 | 152,46 | 147,56 | 150,45 | 2,35% | 946.514,00 |
| 15.09.2026 | 151,46 | 152,49 | 146,82 | 147,00 | -3,97% | 1.025.227,00 |
| 14.09.2026 | 151,29 | 153,86 | 150,67 | 153,08 | 1,50% | 718.589,00 |
| 11.09.2026 | 153,30 | 153,87 | 149,49 | 150,82 | 0,07% | 619.849,00 |
| 10.09.2026 | 150,55 | 151,22 | 148,50 | 150,72 | -1,48% | 836.079,00 |
| 09.09.2026 | 152,54 | 153,88 | 151,32 | 152,98 | -0,35% | 1.107.294,00 |
| 08.09.2026 | 156,13 | 156,13 | 153,14 | 153,52 | -3,22% | 807.205,00 |
| 04.09.2026 | 157,67 | 160,50 | 155,24 | 158,63 | -0,76% | 990.518,00 |
| 03.09.2026 | 159,65 | 162,91 | 155,84 | 159,86 | 0,44% | 694.145,00 |
| 02.09.2026 | 155,50 | 160,85 | 155,50 | 159,15 | 2,69% | 687.060,00 |
| 01.09.2026 | 158,21 | 159,33 | 153,98 | 154,98 | -3,01% | 576.464,00 |
| 31.08.2026 | 155,36 | 160,48 | 154,50 | 159,79 | 1,40% | 1.288.370,00 |
| 28.08.2026 | 159,97 | 159,97 | 157,21 | 157,58 | -0,83% | 954.649,00 |
| 27.08.2026 | 158,36 | 162,09 | 157,77 | 158,90 | -0,17% | 801.290,00 |
| 26.08.2026 | 158,85 | 161,66 | 158,53 | 159,17 | -0,28% | 653.655,00 |
| 25.08.2026 | 158,85 | 160,69 | 157,27 | 159,62 | 0,01% | 811.643,00 |
| 24.08.2026 | 162,25 | 162,80 | 159,07 | 159,61 | -1,81% | 762.047,00 |
| 21.08.2026 | 159,55 | 162,77 | 157,38 | 162,55 | 2,27% | 1.075.309,00 |
| 20.08.2026 | 162,52 | 164,64 | 157,34 | 158,94 | -2,51% | 836.759,00 |
| 19.08.2026 | 170,02 | 173,66 | 162,62 | 163,04 | -2,87% | 928.987,00 |
| 18.08.2026 | 171,57 | 172,37 | 167,79 | 167,85 | -1,94% | 744.753,00 |
| 17.08.2026 | 179,05 | 181,33 | 170,16 | 171,17 | -5,59% | 916.811,00 |
| 14.08.2026 | 177,56 | 182,20 | 176,72 | 181,31 | 2,90% | 959.982,00 |
| 13.08.2026 | 175,61 | 176,49 | 172,85 | 176,20 | 1,26% | 541.591,00 |
| 12.08.2026 | 172,96 | 174,74 | 169,46 | 174,02 | 0,61% | 658.421,00 |
| 11.08.2026 | 174,67 | 178,46 | 172,80 | 172,96 | -1,75% | 550.301,00 |
| 10.08.2026 | 173,02 | 176,49 | 173,02 | 176,04 | 1,37% | 643.614,00 |
| 07.08.2026 | 169,61 | 173,84 | 165,00 | 173,66 | 2,65% | 870.104,00 |
| 06.08.2026 | 173,43 | 174,09 | 168,67 | 169,18 | -3,18% | 655.763,00 |
| 05.08.2026 | 170,89 | 175,54 | 170,88 | 174,73 | 0,84% | 1.020.302,00 |
| 04.08.2026 | 172,10 | 174,33 | 170,50 | 173,27 | 0,24% | 1.116.124,00 |
| 03.08.2026 | 171,41 | 175,48 | 171,00 | 172,85 | 2,18% | 998.780,00 |
| 31.07.2026 | 170,81 | 171,75 | 164,74 | 169,16 | -2,45% | 1.608.280,00 |
| 30.07.2026 | 180,72 | 187,96 | 171,04 | 173,41 | -3,70% | 1.534.305,00 |
| 29.07.2026 | 175,60 | 184,00 | 174,41 | 180,08 | 2,55% | 1.658.921,00 |
| 28.07.2026 | 169,93 | 175,62 | 169,93 | 175,60 | 4,49% | 914.113,00 |
| 27.07.2026 | 165,43 | 172,10 | 164,77 | 168,05 | 0,62% | 1.032.779,00 |
| 24.07.2026 | 168,50 | 170,51 | 165,97 | 167,02 | -0,76% | 845.955,00 |
| 23.07.2026 | 169,28 | 171,31 | 165,67 | 168,29 | -2,36% | 820.952,00 |
| 22.07.2026 | 178,78 | 178,78 | 172,21 | 172,36 | -2,90% | 512.038,00 |
| 21.07.2026 | 175,05 | 179,30 | 173,01 | 177,50 | 1,52% | 683.055,00 |
| 20.07.2026 | 177,08 | 177,99 | 174,05 | 174,84 | -1,09% | 1.060.214,00 |
| 17.07.2026 | 177,51 | 181,17 | 174,93 | 176,76 | -0,90% | 828.661,00 |
| 16.07.2026 | 181,25 | 182,93 | 176,32 | 178,36 | -1,60% | 1.378.139,00 |
| 15.07.2026 | 178,23 | 184,60 | 178,23 | 181,26 | 1,57% | 604.850,00 |
| 14.07.2026 | 181,54 | 182,44 | 175,14 | 178,46 | -1,18% | 417.755,00 |
| 13.07.2026 | 180,14 | 184,62 | 179,78 | 180,59 | 0,64% | 486.815,00 |
| 10.07.2026 | 179,61 | 181,22 | 175,00 | 179,45 | 0,72% | 630.816,00 |
| 09.07.2026 | 174,42 | 180,29 | 173,70 | 178,17 | 2,05% | 1.086.065,00 |
| 08.07.2026 | 182,55 | 185,07 | 173,97 | 174,59 | -5,74% | 1.018.657,00 |
| 07.07.2026 | 189,61 | 190,97 | 183,79 | 185,22 | -1,66% | 913.539,00 |
| 06.07.2026 | 183,72 | 188,60 | 179,37 | 188,34 | 2,07% | 1.104.682,00 |
| 02.07.2026 | 183,11 | 186,52 | 181,53 | 184,52 | 1,67% | 1.354.100,00 |
| 01.07.2026 | 168,66 | 182,84 | 166,91 | 181,49 | 7,61% | 1.506.090,00 |
| 30.06.2026 | 172,80 | 173,43 | 166,27 | 168,66 | -2,75% | 1.372.596,00 |
| 29.06.2026 | 177,62 | 178,34 | 170,05 | 173,43 | -2,80% | 973.306,00 |
| 26.06.2026 | 174,03 | 179,35 | 174,03 | 178,43 | 1,55% | 1.668.669,00 |
| 25.06.2026 | 172,99 | 176,70 | 171,54 | 175,71 | 2,81% | 850.479,00 |
| 24.06.2026 | 170,34 | 174,37 | 165,50 | 170,90 | 1,43% | 1.502.833,00 |
| 23.06.2026 | 172,67 | 174,67 | 168,29 | 168,49 | -3,03% | 1.112.522,00 |
| 22.06.2026 | 178,50 | 180,55 | 173,48 | 173,76 | -4,33% | 1.277.764,00 |
| 19.06.2026 | 181,66 | 182,07 | 181,57 | 181,62 | -0,25% | - |
| 18.06.2026 | 176,70 | 183,03 | 173,56 | 182,08 | 4,93% | 1.949.707,00 |
| 17.06.2026 | 179,36 | 185,00 | 172,16 | 173,53 | -3,34% | 843.702,00 |
| 16.06.2026 | 178,27 | 181,22 | 177,75 | 179,52 | 0,71% | 635.278,00 |
| 15.06.2026 | 177,88 | 182,59 | 177,21 | 178,26 | 1,96% | 1.091.921,00 |
| 12.06.2026 | 176,51 | 177,49 | 172,43 | 174,84 | -0,95% | 574.466,00 |
| 11.06.2026 | 170,84 | 177,88 | 169,30 | 176,51 | 3,52% | 1.029.596,00 |
| 10.06.2026 | 177,73 | 179,21 | 169,99 | 170,50 | -4,27% | 1.155.323,00 |
| 09.06.2026 | 174,51 | 179,85 | 172,59 | 178,10 | 3,52% | 1.044.473,00 |
| 08.06.2026 | 167,55 | 173,29 | 167,08 | 172,05 | 2,57% | 1.010.877,00 |
| 05.06.2026 | 168,29 | 171,00 | 166,40 | 167,74 | -0,33% | 494.463,00 |
| 04.06.2026 | 164,90 | 168,42 | 164,07 | 168,29 | 4,07% | 979.569,00 |
| 03.06.2026 | 166,27 | 167,13 | 160,70 | 161,71 | -2,99% | 1.068.946,00 |