132,340$
-3,51%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 136,67 | 137,42 | 131,22 | 132,21 | -3,61% | 186.563,00 |
| 02.09.2025 | 138,86 | 139,32 | 134,80 | 137,16 | -3,38% | 1.162.109,00 |
| 29.08.2025 | 141,31 | 143,28 | 141,00 | 141,96 | 0,59% | 982.412,00 |
| 28.08.2025 | 142,00 | 142,97 | 140,23 | 141,13 | -0,60% | 928.993,00 |
| 27.08.2025 | 141,63 | 143,06 | 139,00 | 141,98 | 0,14% | 1.211.880,00 |
| 26.08.2025 | 145,06 | 146,36 | 140,57 | 141,78 | -2,19% | 1.056.306,00 |
| 25.08.2025 | 148,91 | 149,45 | 144,83 | 144,96 | -3,08% | 851.982,00 |
| 22.08.2025 | 141,10 | 150,22 | 141,10 | 149,57 | 6,33% | 1.503.051,00 |
| 21.08.2025 | 143,17 | 143,17 | 140,57 | 140,67 | -2,03% | 1.668.055,00 |
| 20.08.2025 | 143,24 | 143,82 | 141,62 | 143,58 | -0,13% | 1.538.026,00 |
| 19.08.2025 | 145,21 | 149,01 | 143,28 | 143,77 | -0,81% | 1.643.981,00 |
| 18.08.2025 | 142,36 | 145,71 | 142,00 | 144,94 | 1,76% | 1.033.128,00 |
| 15.08.2025 | 143,44 | 145,30 | 142,38 | 142,43 | -0,31% | 1.110.480,00 |
| 14.08.2025 | 143,71 | 144,52 | 141,50 | 142,88 | -1,96% | 1.285.337,00 |
| 13.08.2025 | 141,02 | 146,80 | 140,50 | 145,74 | 3,74% | 1.806.464,00 |
| 12.08.2025 | 135,03 | 141,32 | 134,36 | 140,49 | 4,10% | 1.684.456,00 |
| 11.08.2025 | 139,68 | 141,96 | 134,36 | 134,96 | -3,52% | 2.683.358,00 |
| 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% | 1.416.946,00 |
| 06.08.2025 | 139,00 | 139,61 | 134,40 | 136,90 | -1,97% | 2.126.231,00 |
| 05.08.2025 | 138,67 | 141,51 | 137,92 | 139,65 | 1,36% | 1.985.124,00 |
| 04.08.2025 | 140,68 | 143,17 | 136,27 | 137,77 | 0,92% | 2.768.697,00 |
| 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% | 13.691.072,00 |
| 30.07.2025 | 205,41 | 207,08 | 201,88 | 203,57 | -1,12% | 1.580.353,00 |
| 29.07.2025 | 207,56 | 208,30 | 204,52 | 205,88 | -0,63% | 1.188.307,00 |
| 28.07.2025 | 206,07 | 207,75 | 203,24 | 207,19 | 0,79% | 1.300.664,00 |
| 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% | 682.190,00 |
| 23.07.2025 | 196,90 | 205,30 | 195,73 | 204,13 | 5,19% | 1.276.975,00 |
| 22.07.2025 | 188,98 | 194,50 | 188,00 | 194,06 | 2,67% | 645.932,00 |
| 21.07.2025 | 191,61 | 193,62 | 189,01 | 189,02 | -0,92% | 489.384,00 |
| 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% | 672.543,00 |
| 16.07.2025 | 193,18 | 193,53 | 187,72 | 190,24 | -1,33% | 1.066.298,00 |
| 15.07.2025 | 201,37 | 201,37 | 191,92 | 192,81 | -3,26% | 1.004.530,00 |
| 14.07.2025 | 202,12 | 202,37 | 198,51 | 199,31 | -1,47% | 1.226.578,00 |
| 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% | 697.434,00 |
| 09.07.2025 | 197,05 | 200,59 | 194,85 | 200,48 | 2,56% | 710.654,00 |
| 08.07.2025 | 194,30 | 200,51 | 192,91 | 195,47 | 0,85% | 1.257.858,00 |
| 07.07.2025 | 194,34 | 197,51 | 192,23 | 193,83 | -1,52% | 856.681,00 |
| 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% | 946.078,00 |
| 01.07.2025 | 188,07 | 197,90 | 186,50 | 194,28 | 2,61% | 760.228,00 |
| 30.06.2025 | 189,75 | 190,53 | 188,00 | 189,33 | 0,43% | 561.855,00 |
| 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% | 467.996,00 |
| 24.06.2025 | 185,03 | 186,81 | 181,03 | 186,58 | 1,72% | 805.732,00 |
| 23.06.2025 | 180,18 | 183,56 | 176,68 | 183,42 | 0,90% | 715.634,00 |
| 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% | 1.422.882,00 |
| 16.06.2025 | 178,48 | 182,59 | 177,88 | 182,52 | 2,63% | 609.912,00 |
| 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% | 688.318,00 |
| 11.06.2025 | 189,51 | 189,72 | 184,94 | 185,48 | -1,38% | 611.832,00 |
| 10.06.2025 | 182,46 | 189,05 | 180,98 | 188,07 | 3,95% | 830.211,00 |
| 09.06.2025 | 182,13 | 183,00 | 179,10 | 180,93 | 0,17% | 766.220,00 |
| 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% | 479.397,00 |
| 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% | 556.433,00 |
| 02.06.2025 | 179,88 | 179,92 | 176,18 | 178,51 | -1,34% | 1.163.517,00 |
| 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% | 1.281.617,00 |
| 28.05.2025 | 178,66 | 180,84 | 176,97 | 180,11 | 0,87% | 884.297,00 |
| 27.05.2025 | 174,48 | 179,22 | 173,42 | 178,55 | 4,54% | 872.277,00 |
| 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% | 609.224,00 |
| 21.05.2025 | 180,59 | 182,06 | 171,78 | 171,91 | -5,84% | 956.974,00 |
| 20.05.2025 | 184,66 | 185,72 | 181,76 | 182,58 | -1,22% | 569.691,00 |
| 19.05.2025 | 184,33 | 185,97 | 183,80 | 184,84 | -1,83% | 516.796,00 |
| 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% | 680.322,00 |
| 14.05.2025 | 189,53 | 190,19 | 186,03 | 187,65 | -1,45% | 853.918,00 |
| 13.05.2025 | 189,88 | 191,66 | 187,23 | 190,42 | 0,75% | 759.912,00 |
| 12.05.2025 | 192,30 | 196,37 | 187,17 | 189,00 | 3,91% | 1.129.829,00 |
| 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% | 1.014.568,00 |
| 07.05.2025 | 172,66 | 174,71 | 168,38 | 172,22 | -0,49% | 1.170.168,00 |
| 06.05.2025 | 177,66 | 182,65 | 172,92 | 173,07 | -2,56% | 1.416.996,00 |
| 05.05.2025 | 177,93 | 180,18 | 176,94 | 177,61 | -1,23% | 920.389,00 |
| 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% | 2.689.209,00 |
| 30.04.2025 | 176,08 | 177,50 | 171,18 | 173,30 | -2,50% | 2.504.739,00 |
| 29.04.2025 | 181,56 | 181,64 | 174,27 | 177,75 | -1,84% | 1.413.245,00 |
| 28.04.2025 | 183,91 | 185,02 | 178,92 | 181,09 | -1,23% | 1.036.509,00 |
| 25.04.2025 | 181,51 | 184,50 | 180,00 | 183,35 | -0,50% | 1.162.740,00 |
| 24.04.2025 | 178,16 | 184,46 | 176,37 | 184,27 | 3,97% | 975.698,00 |
| 23.04.2025 | 180,36 | 186,28 | 176,68 | 177,23 | 1,93% | 1.034.831,00 |
| 22.04.2025 | 174,11 | 175,40 | 171,64 | 173,87 | 0,96% | 1.241.789,00 |
| 21.04.2025 | 168,96 | 172,24 | 167,43 | 172,22 | 0,47% | 1.602.950,00 |
| 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% | 1.506.621,00 |
| 15.04.2025 | 165,89 | 167,11 | 162,27 | 164,15 | -0,89% | 734.265,00 |
| 14.04.2025 | 166,42 | 168,88 | 163,45 | 165,62 | 0,90% | 1.089.950,00 |
| 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% | 1.827.708,00 |