170,510$
2,22%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 166,82 | 172,10 | 166,81 | 170,58 | 2,26% | 859.330,00 |
| 07.01.2026 | 168,49 | 169,32 | 165,88 | 166,81 | -0,51% | 786.969,00 |
| 06.01.2026 | 160,47 | 168,04 | 160,11 | 167,66 | 4,70% | 1.155.358,00 |
| 05.01.2026 | 155,08 | 161,16 | 154,79 | 160,13 | 2,63% | 1.115.273,00 |
| 02.01.2026 | 157,72 | 158,09 | 154,62 | 156,03 | -0,08% | 809.641,00 |
| 31.12.2025 | 157,12 | 158,03 | 156,03 | 156,15 | -1,26% | 496.409,00 |
| 30.12.2025 | 157,62 | 158,36 | 156,61 | 158,13 | 0,19% | 565.383,00 |
| 29.12.2025 | 157,95 | 159,16 | 157,43 | 157,84 | -0,33% | 759.548,00 |
| 26.12.2025 | 157,56 | 158,64 | 156,76 | 158,37 | 0,34% | 503.119,00 |
| 24.12.2025 | 156,76 | 158,62 | 154,98 | 157,84 | 0,69% | 407.351,00 |
| 23.12.2025 | 158,48 | 158,59 | 155,98 | 156,76 | -1,58% | 917.894,00 |
| 22.12.2025 | 158,69 | 160,11 | 157,94 | 159,28 | 1,01% | 943.412,00 |
| 19.12.2025 | 160,95 | 161,60 | 156,47 | 157,69 | -2,32% | 2.638.512,00 |
| 18.12.2025 | 161,88 | 162,58 | 159,97 | 161,44 | 0,54% | 1.024.305,00 |
| 17.12.2025 | 163,00 | 165,26 | 159,40 | 160,58 | -1,42% | 1.097.464,00 |
| 16.12.2025 | 162,49 | 164,11 | 161,19 | 162,89 | 0,10% | 1.202.077,00 |
| 15.12.2025 | 166,49 | 167,02 | 162,60 | 162,73 | -1,63% | 1.069.328,00 |
| 12.12.2025 | 164,15 | 166,83 | 163,00 | 165,43 | 0,95% | 1.685.911,00 |
| 11.12.2025 | 164,11 | 165,27 | 162,11 | 163,87 | -0,43% | 978.049,00 |
| 10.12.2025 | 159,02 | 166,61 | 159,01 | 164,58 | 3,51% | 1.232.566,00 |
| 09.12.2025 | 160,45 | 162,89 | 157,98 | 159,00 | 0,84% | 1.483.878,00 |
| 08.12.2025 | 157,34 | 158,92 | 156,66 | 157,68 | 0,30% | 1.171.097,00 |
| 05.12.2025 | 157,92 | 159,50 | 155,40 | 157,21 | 0,24% | 1.565.473,00 |
| 04.12.2025 | 154,71 | 156,95 | 153,17 | 156,84 | 1,19% | 1.128.365,00 |
| 03.12.2025 | 151,55 | 156,60 | 150,92 | 155,00 | 2,70% | 1.480.771,00 |
| 02.12.2025 | 147,14 | 152,06 | 146,12 | 150,93 | 2,88% | 1.974.884,00 |
| 01.12.2025 | 145,10 | 148,47 | 144,00 | 146,70 | -0,33% | 1.656.790,00 |
| 28.11.2025 | 147,51 | 148,09 | 146,25 | 147,19 | -0,03% | 732.773,00 |
| 26.11.2025 | 147,35 | 149,44 | 146,46 | 147,23 | -0,18% | 1.567.953,00 |
| 25.11.2025 | 144,43 | 152,99 | 144,30 | 147,50 | 2,69% | 2.572.486,00 |
| 24.11.2025 | 142,00 | 145,11 | 139,13 | 143,63 | 0,75% | 6.106.452,00 |
| 21.11.2025 | 132,96 | 143,46 | 132,63 | 142,56 | 7,34% | 1.814.117,00 |
| 20.11.2025 | 133,97 | 137,41 | 132,74 | 132,81 | -0,65% | 923.079,00 |
| 19.11.2025 | 132,26 | 134,97 | 131,95 | 133,68 | 1,07% | 1.049.954,00 |
| 18.11.2025 | 132,47 | 132,87 | 130,23 | 132,27 | -0,26% | 1.592.943,00 |
| 17.11.2025 | 135,52 | 136,56 | 131,66 | 132,61 | -3,30% | 902.554,00 |
| 14.11.2025 | 137,01 | 138,02 | 136,00 | 137,13 | -1,64% | 809.753,00 |
| 13.11.2025 | 140,32 | 143,42 | 138,93 | 139,42 | -1,60% | 1.025.807,00 |
| 12.11.2025 | 144,45 | 145,25 | 140,69 | 141,69 | -1,94% | 1.045.400,00 |
| 11.11.2025 | 139,32 | 144,84 | 138,25 | 144,49 | 4,53% | 1.426.812,00 |
| 10.11.2025 | 136,47 | 138,50 | 134,02 | 138,23 | 2,51% | 872.366,00 |
| 07.11.2025 | 132,39 | 134,99 | 132,39 | 134,84 | 0,84% | 810.879,00 |
| 06.11.2025 | 137,66 | 138,50 | 131,90 | 133,72 | -2,54% | 991.382,00 |
| 05.11.2025 | 136,46 | 137,58 | 133,39 | 137,21 | 1,10% | 1.189.734,00 |
| 04.11.2025 | 138,32 | 138,49 | 133,87 | 135,72 | -2,03% | 1.139.395,00 |
| 03.11.2025 | 137,58 | 138,69 | 133,71 | 138,53 | 0,47% | 1.245.199,00 |
| 31.10.2025 | 137,74 | 138,73 | 133,92 | 137,88 | -0,40% | 1.641.877,00 |
| 30.10.2025 | 145,22 | 150,78 | 137,62 | 138,43 | 4,90% | 3.834.110,00 |
| 29.10.2025 | 134,10 | 135,55 | 130,73 | 131,97 | -0,88% | 2.003.162,00 |
| 28.10.2025 | 134,94 | 135,60 | 132,79 | 133,14 | -1,85% | 845.932,00 |
| 27.10.2025 | 135,43 | 136,81 | 134,13 | 135,65 | 0,33% | 1.010.353,00 |
| 24.10.2025 | 137,83 | 138,50 | 135,14 | 135,21 | -0,58% | 864.348,00 |
| 23.10.2025 | 136,11 | 137,83 | 135,31 | 136,00 | 0,31% | 1.031.927,00 |
| 22.10.2025 | 136,50 | 138,41 | 135,37 | 135,58 | -0,47% | 1.254.798,00 |
| 21.10.2025 | 133,62 | 136,93 | 132,09 | 136,22 | 0,96% | 943.415,00 |
| 20.10.2025 | 132,62 | 135,06 | 131,13 | 134,93 | 3,43% | 1.032.093,00 |
| 17.10.2025 | 129,91 | 131,45 | 128,67 | 130,45 | 0,47% | 1.111.271,00 |
| 16.10.2025 | 129,14 | 133,65 | 128,65 | 129,84 | 1,10% | 1.385.842,00 |
| 15.10.2025 | 130,71 | 131,50 | 127,72 | 128,43 | -1,05% | 1.061.709,00 |
| 14.10.2025 | 127,07 | 131,59 | 126,33 | 129,79 | 0,19% | 1.058.870,00 |
| 13.10.2025 | 127,25 | 130,04 | 126,26 | 129,54 | 2,98% | 1.136.957,00 |
| 10.10.2025 | 128,70 | 130,80 | 124,91 | 125,79 | -4,61% | 1.751.231,00 |
| 09.10.2025 | 133,26 | 133,43 | 131,03 | 131,87 | -0,92% | 1.214.790,00 |
| 08.10.2025 | 130,55 | 133,24 | 129,95 | 133,09 | 2,01% | 1.037.352,00 |
| 07.10.2025 | 131,85 | 132,64 | 130,05 | 130,47 | -0,78% | 1.232.359,00 |
| 06.10.2025 | 132,83 | 134,04 | 129,53 | 131,50 | -0,60% | 1.477.047,00 |
| 03.10.2025 | 129,95 | 134,91 | 129,67 | 132,29 | 2,79% | 152.588,00 |
| 02.10.2025 | 128,42 | 130,20 | 127,31 | 128,70 | 0,93% | 1.094.474,00 |
| 01.10.2025 | 126,31 | 128,09 | 125,06 | 127,52 | 1,84% | 1.260.493,00 |
| 30.09.2025 | 125,60 | 125,93 | 123,02 | 125,22 | -0,91% | 1.431.466,00 |
| 29.09.2025 | 127,94 | 127,94 | 125,25 | 126,37 | 0,14% | 939.776,00 |
| 26.09.2025 | 125,46 | 127,00 | 124,55 | 126,19 | 1,05% | 909.276,00 |
| 25.09.2025 | 125,74 | 126,66 | 122,00 | 124,88 | -2,57% | 1.591.596,00 |
| 24.09.2025 | 128,90 | 130,29 | 127,62 | 128,18 | -0,64% | 906.328,00 |
| 23.09.2025 | 132,40 | 132,41 | 128,91 | 129,00 | -1,66% | 959.275,00 |
| 22.09.2025 | 130,99 | 131,97 | 129,38 | 131,18 | -0,16% | 765.634,00 |
| 19.09.2025 | 131,84 | 132,00 | 130,10 | 131,39 | -0,89% | 2.284.689,00 |
| 18.09.2025 | 131,93 | 132,89 | 129,32 | 132,57 | 2,42% | 1.192.770,00 |
| 17.09.2025 | 131,51 | 134,82 | 128,52 | 129,44 | -1,81% | 1.449.750,00 |
| 16.09.2025 | 131,76 | 133,23 | 131,27 | 131,82 | 0,58% | 753.967,00 |
| 15.09.2025 | 132,90 | 133,72 | 130,84 | 131,06 | -0,38% | 1.057.555,00 |
| 12.09.2025 | 135,52 | 135,52 | 131,51 | 131,56 | -3,20% | 719.910,00 |
| 11.09.2025 | 133,00 | 137,69 | 132,93 | 135,91 | 2,23% | 1.774.885,00 |
| 10.09.2025 | 136,23 | 138,54 | 132,48 | 132,94 | -2,20% | 1.518.230,00 |
| 09.09.2025 | 135,82 | 140,37 | 135,17 | 135,93 | -0,68% | 1.762.882,00 |
| 08.09.2025 | 139,88 | 139,88 | 136,43 | 136,86 | -1,62% | 1.423.626,00 |
| 05.09.2025 | 135,11 | 139,18 | 135,11 | 139,12 | 3,28% | 1.059.223,00 |
| 04.09.2025 | 132,91 | 135,11 | 131,00 | 134,70 | 1,77% | 1.267.844,00 |
| 03.09.2025 | 136,81 | 137,38 | 131,21 | 132,36 | -3,50% | 1.750.425,00 |
| 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 |