301,533$
0,46%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 304,30 | 308,00 | 298,23 | 301,34 | 0,40% | 362.404,00 |
| 17.04.2024 | 307,52 | 307,52 | 296,90 | 300,14 | -1,63% | 574.960,00 |
| 16.04.2024 | 302,28 | 308,91 | 297,64 | 305,10 | 0,12% | 502.777,00 |
| 15.04.2024 | 319,62 | 319,81 | 302,95 | 304,74 | -3,25% | 549.893,00 |
| 12.04.2024 | 319,89 | 323,97 | 311,40 | 314,97 | -3,06% | 631.737,00 |
| 11.04.2024 | 328,36 | 331,64 | 319,55 | 324,90 | -0,89% | 515.571,00 |
| 10.04.2024 | 322,56 | 328,77 | 320,48 | 327,82 | -0,82% | 776.353,00 |
| 09.04.2024 | 322,52 | 330,92 | 322,21 | 330,54 | 3,25% | 600.114,00 |
| 08.04.2024 | 318,91 | 321,97 | 316,35 | 320,14 | 0,81% | 644.316,00 |
| 05.04.2024 | 311,95 | 322,30 | 311,95 | 317,58 | 0,83% | 595.357,00 |
| 04.04.2024 | 310,38 | 319,45 | 308,19 | 314,97 | 1,57% | 649.469,00 |
| 03.04.2024 | 309,19 | 314,44 | 309,15 | 310,11 | -0,63% | 527.085,00 |
| 02.04.2024 | 312,41 | 312,51 | 300,78 | 312,08 | -2,35% | 829.020,00 |
| 01.04.2024 | 327,01 | 328,09 | 313,05 | 319,59 | -2,54% | 562.890,00 |
| 28.03.2024 | 329,38 | 329,99 | 326,07 | 327,92 | 0,01% | 367.302,00 |
| 27.03.2024 | 325,10 | 328,20 | 324,27 | 327,90 | 2,49% | 404.606,00 |
| 26.03.2024 | 322,39 | 323,45 | 317,13 | 319,94 | 0,21% | 414.369,00 |
| 25.03.2024 | 318,17 | 323,21 | 316,19 | 319,28 | -0,04% | 380.757,00 |
| 22.03.2024 | 320,07 | 324,04 | 315,00 | 319,42 | -0,58% | 456.912,00 |
| 21.03.2024 | 331,01 | 335,40 | 321,03 | 321,27 | -2,39% | 454.850,00 |
| 20.03.2024 | 317,98 | 329,41 | 317,88 | 329,14 | 3,76% | 596.217,00 |
| 19.03.2024 | 314,48 | 319,68 | 312,61 | 317,20 | 0,34% | 397.460,00 |
| 18.03.2024 | 318,56 | 320,09 | 315,40 | 316,14 | 0,57% | 484.404,00 |
| 15.03.2024 | 312,46 | 319,77 | 312,46 | 314,35 | -0,81% | 744.761,00 |
| 14.03.2024 | 322,26 | 322,65 | 312,68 | 316,92 | -1,18% | 642.533,00 |
| 13.03.2024 | 315,00 | 325,90 | 315,00 | 320,69 | 3,22% | 694.784,00 |
| 12.03.2024 | 309,62 | 312,43 | 305,74 | 310,68 | 0,84% | 310.067,00 |
| 11.03.2024 | 310,24 | 314,82 | 305,94 | 308,09 | -1,41% | 427.395,00 |
| 08.03.2024 | 312,96 | 318,64 | 310,52 | 312,49 | 0,54% | 411.623,00 |
| 07.03.2024 | 308,17 | 312,77 | 306,56 | 310,80 | 2,28% | 512.514,00 |
| 06.03.2024 | 304,99 | 306,50 | 302,48 | 303,87 | 1,47% | 370.177,00 |
| 05.03.2024 | 303,78 | 305,02 | 296,14 | 299,48 | -2,79% | 572.377,00 |
| 04.03.2024 | 301,53 | 310,36 | 299,41 | 308,08 | 2,69% | 614.852,00 |
| 01.03.2024 | 301,36 | 304,63 | 297,24 | 300,01 | -0,75% | 645.143,00 |
| 29.02.2024 | 303,10 | 306,80 | 301,65 | 302,29 | -0,07% | 576.688,00 |
| 28.02.2024 | 308,87 | 309,40 | 302,06 | 302,50 | -3,42% | 558.832,00 |
| 27.02.2024 | 311,79 | 313,71 | 308,14 | 313,20 | 0,76% | 487.697,00 |
| 26.02.2024 | 312,90 | 316,91 | 310,74 | 310,84 | -1,91% | 489.120,00 |
| 23.02.2024 | 315,35 | 321,83 | 314,06 | 316,88 | 0,10% | 579.950,00 |
| 22.02.2024 | 305,44 | 317,25 | 303,58 | 316,56 | 3,89% | 732.264,00 |
| 21.02.2024 | 307,81 | 309,11 | 300,08 | 304,70 | -2,82% | 920.813,00 |
| 20.02.2024 | 304,33 | 314,70 | 303,01 | 313,55 | 1,55% | 1.031.849,00 |
| 16.02.2024 | 307,19 | 314,32 | 305,08 | 308,77 | -0,35% | 764.443,00 |
| 15.02.2024 | 307,36 | 312,48 | 305,43 | 309,87 | 2,35% | 711.596,00 |
| 14.02.2024 | 295,33 | 303,13 | 293,30 | 302,75 | 3,54% | 757.203,00 |
| 13.02.2024 | 290,97 | 296,17 | 288,33 | 292,39 | -3,39% | 867.364,00 |
| 12.02.2024 | 294,71 | 303,88 | 294,71 | 302,65 | 2,12% | 827.568,00 |
| 09.02.2024 | 292,83 | 298,54 | 291,06 | 296,37 | 0,44% | 855.677,00 |
| 08.02.2024 | 285,37 | 296,60 | 283,67 | 295,06 | 3,63% | 1.150.741,00 |
| 07.02.2024 | 288,18 | 291,04 | 282,59 | 284,73 | -1,32% | 835.382,00 |
| 06.02.2024 | 276,50 | 293,92 | 276,02 | 288,53 | 4,62% | 1.440.971,00 |
| 05.02.2024 | 272,06 | 276,42 | 267,93 | 275,78 | 0,69% | 675.527,00 |
| 02.02.2024 | 270,00 | 277,29 | 263,85 | 273,90 | 0,19% | 1.259.936,00 |
| 01.02.2024 | 303,00 | 308,00 | 266,30 | 273,38 | 1,54% | 4.920.727,00 |
| 31.01.2024 | 264,55 | 274,00 | 262,00 | 269,24 | 1,70% | 1.521.034,00 |
| 30.01.2024 | 267,78 | 271,00 | 264,05 | 264,74 | -2,09% | 1.113.298,00 |
| 29.01.2024 | 263,14 | 274,80 | 263,14 | 270,39 | 2,31% | 1.166.235,00 |
| 26.01.2024 | 264,55 | 269,85 | 262,60 | 264,28 | 0,86% | 894.511,00 |
| 25.01.2024 | 261,34 | 262,57 | 254,28 | 262,03 | 1,93% | 894.271,00 |
| 24.01.2024 | 269,00 | 269,00 | 257,05 | 257,07 | -3,51% | 957.434,00 |
| 23.01.2024 | 274,10 | 274,10 | 264,26 | 266,43 | -1,91% | 553.039,00 |
| 22.01.2024 | 269,00 | 273,38 | 266,05 | 271,61 | 1,98% | 534.394,00 |
| 19.01.2024 | 264,20 | 267,21 | 260,45 | 266,34 | 0,69% | 644.203,00 |
| 18.01.2024 | 264,09 | 264,68 | 259,22 | 264,51 | 1,96% | 614.559,00 |
| 17.01.2024 | 261,00 | 264,79 | 256,81 | 259,42 | -2,97% | 989.199,00 |
| 16.01.2024 | 268,50 | 268,92 | 264,58 | 267,36 | -1,58% | 467.909,00 |
| 12.01.2024 | 276,36 | 279,14 | 270,13 | 271,64 | -1,72% | 440.385,00 |
| 11.01.2024 | 276,89 | 280,22 | 273,85 | 276,40 | -0,12% | 675.581,00 |
| 10.01.2024 | 277,00 | 279,94 | 271,22 | 276,74 | -0,28% | 718.458,00 |
| 09.01.2024 | 269,34 | 281,94 | 268,68 | 277,51 | 1,30% | 694.426,00 |
| 08.01.2024 | 264,81 | 275,00 | 263,78 | 273,94 | 3,50% | 704.131,00 |
| 05.01.2024 | 259,00 | 269,75 | 259,00 | 264,68 | 1,27% | 846.853,00 |
| 04.01.2024 | 255,00 | 263,19 | 253,20 | 261,36 | 2,01% | 909.619,00 |
| 03.01.2024 | 263,59 | 263,72 | 250,28 | 256,22 | -4,74% | 1.354.237,00 |
| 02.01.2024 | 271,00 | 272,86 | 266,07 | 268,98 | -1,83% | 761.899,00 |
| 29.12.2023 | 275,13 | 278,00 | 272,99 | 274,00 | -0,97% | 614.212,00 |
| 28.12.2023 | 274,63 | 279,00 | 274,14 | 276,67 | 0,50% | 390.200,00 |
| 27.12.2023 | 274,19 | 276,22 | 272,72 | 275,28 | 0,40% | 445.364,00 |
| 26.12.2023 | 272,46 | 276,51 | 269,34 | 274,19 | 0,85% | 522.931,00 |
| 22.12.2023 | 275,40 | 276,09 | 269,15 | 271,87 | -0,81% | 895.303,00 |
| 21.12.2023 | 267,19 | 274,84 | 267,01 | 274,10 | 4,59% | 859.073,00 |
| 20.12.2023 | 266,18 | 271,08 | 261,78 | 262,08 | -2,32% | 880.695,00 |
| 19.12.2023 | 262,72 | 270,31 | 262,66 | 268,31 | 2,53% | 1.050.399,00 |
| 18.12.2023 | 254,52 | 267,22 | 253,60 | 261,69 | 2,62% | 1.376.613,00 |
| 15.12.2023 | 257,28 | 262,62 | 251,57 | 255,01 | -0,81% | 6.482.741,00 |
| 14.12.2023 | 245,00 | 264,58 | 245,00 | 257,10 | 11,13% | 3.288.999,00 |
| 13.12.2023 | 218,15 | 231,54 | 217,32 | 231,36 | 6,39% | 1.126.995,00 |
| 12.12.2023 | 219,36 | 219,49 | 212,87 | 217,47 | -0,54% | 1.242.282,00 |
| 11.12.2023 | 215,00 | 221,66 | 214,80 | 218,64 | -1,17% | 1.051.758,00 |
| 08.12.2023 | 215,86 | 222,05 | 214,90 | 221,23 | 2,16% | 1.341.380,00 |
| 07.12.2023 | 216,82 | 218,49 | 214,11 | 216,56 | -0,09% | 727.971,00 |
| 06.12.2023 | 218,25 | 219,00 | 215,32 | 216,76 | 0,72% | 749.080,00 |
| 05.12.2023 | 217,17 | 217,98 | 211,80 | 215,21 | -2,00% | 910.922,00 |
| 04.12.2023 | 218,00 | 220,80 | 214,93 | 219,60 | -0,39% | 870.036,00 |
| 01.12.2023 | 213,30 | 225,19 | 212,41 | 220,45 | 3,11% | 1.390.318,00 |
| 30.11.2023 | 216,73 | 217,85 | 211,63 | 213,80 | -1,24% | 1.218.227,00 |
| 29.11.2023 | 217,00 | 221,65 | 215,94 | 216,48 | 1,09% | 1.124.772,00 |
| 28.11.2023 | 216,75 | 216,75 | 212,56 | 214,14 | -1,20% | 700.536,00 |
| 27.11.2023 | 217,73 | 218,46 | 215,74 | 216,75 | -1,24% | 809.669,00 |
| 24.11.2023 | 218,11 | 220,95 | 217,79 | 219,48 | 1,01% | 487.288,00 |