120,175€
2,71%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 119,65 | 119,80 | 117,95 | 119,80 | 2,39% | 495,00 |
| 07.08.2025 | 118,00 | 121,05 | 116,55 | 117,00 | -0,51% | 658,00 |
| 06.08.2025 | 120,30 | 121,50 | 115,65 | 117,60 | -3,25% | 1.057,00 |
| 05.08.2025 | 120,45 | 122,35 | 119,90 | 121,55 | 1,80% | 1.462,00 |
| 04.08.2025 | 119,70 | 123,40 | 118,30 | 119,40 | 0,34% | 3.665,00 |
| 01.08.2025 | 113,40 | 120,20 | 111,60 | 119,00 | 6,25% | 4.362,00 |
| 31.07.2025 | 118,50 | 131,40 | 112,00 | 112,00 | -37,10% | 10.848,00 |
| 30.07.2025 | 177,65 | 178,95 | 177,65 | 178,05 | 0,00% | 49,00 |
| 29.07.2025 | 178,55 | 180,60 | 177,40 | 178,05 | -0,25% | 298,00 |
| 28.07.2025 | 175,55 | 178,50 | 175,55 | 178,50 | 4,78% | 182,00 |
| 25.07.2025 | 173,10 | 173,10 | 170,35 | 170,35 | -0,23% | 65,00 |
| 24.07.2025 | 174,65 | 174,90 | 170,75 | 170,75 | 0,09% | 136,00 |
| 23.07.2025 | 165,70 | 170,60 | 165,70 | 170,60 | 5,34% | 62,00 |
| 22.07.2025 | 160,80 | 161,95 | 160,80 | 161,95 | -0,92% | 106,00 |
| 21.07.2025 | 164,85 | 165,60 | 163,45 | 163,45 | 0,28% | 31,00 |
| 18.07.2025 | 165,90 | 165,90 | 163,00 | 163,00 | -2,19% | 294,00 |
| 17.07.2025 | 164,00 | 166,65 | 164,00 | 166,65 | 1,86% | 39,00 |
| 16.07.2025 | 164,55 | 167,05 | 163,60 | 163,60 | -2,12% | 56,00 |
| 15.07.2025 | 170,75 | 172,50 | 167,15 | 167,15 | -2,71% | 60,00 |
| 14.07.2025 | 173,25 | 173,25 | 170,00 | 171,80 | -0,66% | 172,00 |
| 11.07.2025 | 173,95 | 174,70 | 172,95 | 172,95 | -0,89% | 300,00 |
| 10.07.2025 | 175,00 | 175,80 | 174,35 | 174,50 | 3,16% | 236,00 |
| 09.07.2025 | 166,10 | 169,15 | 166,10 | 169,15 | 1,17% | 22,00 |
| 08.07.2025 | 164,70 | 168,50 | 164,65 | 167,20 | 0,09% | 302,00 |
| 07.07.2025 | 167,20 | 168,05 | 165,90 | 167,05 | 0,51% | 350,00 |
| 04.07.2025 | 166,20 | 166,20 | 166,20 | 166,20 | -1,19% | 2,00 |
| 03.07.2025 | 167,80 | 170,50 | 166,60 | 168,20 | 2,22% | 218,00 |
| 02.07.2025 | 164,55 | 164,55 | 164,55 | 164,55 | 0,21% | 1,00 |
| 01.07.2025 | 160,90 | 165,10 | 159,75 | 164,20 | 2,37% | 108,00 |
| 30.06.2025 | 160,85 | 162,45 | 160,40 | 160,40 | 0,41% | 46,00 |
| 27.06.2025 | 161,20 | 161,50 | 159,75 | 159,75 | -0,03% | 68,00 |
| 26.06.2025 | 162,65 | 162,65 | 159,80 | 159,80 | -0,56% | 131,00 |
| 25.06.2025 | 160,90 | 160,90 | 160,70 | 160,70 | -0,09% | 72,00 |
| 24.06.2025 | 159,90 | 160,85 | 159,90 | 160,85 | 4,01% | 132,00 |
| 23.06.2025 | 157,15 | 158,35 | 154,65 | 154,65 | -1,68% | 469,00 |
| 20.06.2025 | 155,25 | 157,30 | 155,20 | 157,30 | 1,71% | 155,00 |
| 19.06.2025 | 156,30 | 156,30 | 154,65 | 154,65 | -1,18% | 3,00 |
| 18.06.2025 | 152,20 | 156,50 | 152,20 | 156,50 | 2,12% | 3,00 |
| 17.06.2025 | 156,25 | 157,50 | 153,25 | 153,25 | -0,81% | 25,00 |
| 16.06.2025 | 154,90 | 154,90 | 154,05 | 154,50 | -0,96% | 18,00 |
| 13.06.2025 | 155,45 | 156,00 | 155,40 | 156,00 | 0,00% | 49,00 |
| 12.06.2025 | 158,60 | 159,00 | 156,00 | 156,00 | -4,03% | 178,00 |
| 11.06.2025 | 165,05 | 165,05 | 162,25 | 162,55 | -0,18% | 54,00 |
| 10.06.2025 | 157,75 | 162,85 | 157,75 | 162,85 | 2,87% | 7,00 |
| 09.06.2025 | 157,35 | 160,00 | 157,35 | 158,30 | 0,13% | 114,00 |
| 06.06.2025 | 160,00 | 160,10 | 158,10 | 158,10 | -0,13% | 12,00 |
| 05.06.2025 | 157,25 | 158,30 | 156,70 | 158,30 | -0,03% | 305,00 |
| 04.06.2025 | 156,75 | 158,35 | 156,75 | 158,35 | 0,92% | 9,00 |
| 03.06.2025 | 155,25 | 157,75 | 155,25 | 156,90 | 1,82% | 88,00 |
| 02.06.2025 | 157,25 | 158,00 | 154,10 | 154,10 | -3,54% | 55,00 |
| 30.05.2025 | 160,65 | 160,65 | 159,75 | 159,75 | -0,37% | 22,00 |
| 29.05.2025 | 161,95 | 162,85 | 160,35 | 160,35 | 0,85% | 116,00 |
| 28.05.2025 | 156,90 | 159,00 | 156,90 | 159,00 | 1,15% | 108,00 |
| 27.05.2025 | 151,55 | 157,20 | 151,55 | 157,20 | 3,59% | 30,00 |
| 26.05.2025 | 151,35 | 152,10 | 151,35 | 151,75 | 1,17% | 90,00 |
| 23.05.2025 | 151,90 | 151,90 | 148,85 | 150,00 | -2,15% | 187,00 |
| 22.05.2025 | 151,50 | 153,30 | 149,70 | 153,30 | 0,33% | 358,00 |
| 21.05.2025 | 159,70 | 160,35 | 152,75 | 152,80 | -5,62% | 234,00 |
| 20.05.2025 | 162,40 | 162,45 | 161,90 | 161,90 | -1,28% | 132,00 |
| 19.05.2025 | 165,05 | 165,10 | 163,65 | 164,00 | -2,50% | 318,00 |
| 16.05.2025 | 166,50 | 168,20 | 163,80 | 168,20 | 1,45% | 150,00 |
| 15.05.2025 | 167,35 | 167,60 | 165,10 | 165,80 | -1,63% | 134,00 |
| 14.05.2025 | 169,25 | 169,45 | 168,55 | 168,55 | -0,56% | 123,00 |
| 13.05.2025 | 169,85 | 170,30 | 168,70 | 169,50 | 0,56% | 33,00 |
| 12.05.2025 | 168,50 | 174,25 | 168,50 | 168,55 | 4,01% | 373,00 |
| 09.05.2025 | 162,05 | 163,15 | 161,70 | 162,05 | -0,37% | 424,00 |
| 08.05.2025 | 153,40 | 164,30 | 153,40 | 162,65 | 8,04% | 531,00 |
| 07.05.2025 | 153,85 | 153,85 | 150,55 | 150,55 | -2,40% | 117,00 |
| 06.05.2025 | 155,30 | 158,35 | 154,25 | 154,25 | -1,44% | 304,00 |
| 05.05.2025 | 158,15 | 158,40 | 156,50 | 156,50 | -0,95% | 209,00 |
| 02.05.2025 | 156,55 | 161,40 | 156,55 | 158,00 | 3,71% | 925,00 |
| 30.04.2025 | 154,20 | 154,20 | 152,35 | 152,35 | -3,51% | 289,00 |
| 29.04.2025 | 158,90 | 158,90 | 157,90 | 157,90 | -2,32% | 237,00 |
| 28.04.2025 | 161,60 | 161,95 | 161,60 | 161,65 | 0,09% | 79,00 |
| 25.04.2025 | 163,70 | 163,70 | 161,35 | 161,50 | 0,06% | 82,00 |
| 24.04.2025 | 154,30 | 161,40 | 154,30 | 161,40 | 2,28% | 34,00 |
| 23.04.2025 | 155,05 | 162,25 | 155,05 | 157,80 | 5,09% | 953,00 |
| 22.04.2025 | 149,80 | 153,05 | 149,80 | 150,15 | -0,27% | 502,00 |
| 17.04.2025 | 149,30 | 150,55 | 147,70 | 150,55 | 2,83% | 367,00 |
| 16.04.2025 | 141,00 | 147,05 | 141,00 | 146,40 | 0,51% | 325,00 |
| 15.04.2025 | 147,20 | 147,20 | 144,90 | 145,65 | -0,48% | 213,00 |
| 14.04.2025 | 146,85 | 147,40 | 146,00 | 146,35 | 3,87% | 374,00 |
| 11.04.2025 | 140,90 | 140,90 | 140,90 | 140,90 | -0,88% | 14,00 |
| 10.04.2025 | 150,10 | 150,10 | 142,15 | 142,15 | -6,33% | 134,00 |
| 09.04.2025 | 128,45 | 151,75 | 127,10 | 151,75 | 16,64% | 269,00 |
| 08.04.2025 | 141,90 | 144,60 | 130,00 | 130,10 | -7,27% | 163,00 |
| 07.04.2025 | 133,60 | 140,30 | 131,05 | 140,30 | -0,50% | 204,00 |
| 04.04.2025 | 138,65 | 141,00 | 132,00 | 141,00 | 1,99% | 267,00 |
| 03.04.2025 | 140,65 | 143,95 | 136,95 | 138,25 | -8,05% | 696,00 |
| 02.04.2025 | 145,60 | 150,35 | 145,10 | 150,35 | 1,18% | 130,00 |
| 01.04.2025 | 147,30 | 148,80 | 146,40 | 148,60 | 1,09% | 26,00 |
| 31.03.2025 | 146,30 | 147,00 | 143,15 | 147,00 | -0,24% | 72,00 |
| 28.03.2025 | 151,65 | 152,35 | 146,00 | 147,35 | -3,98% | 235,00 |
| 27.03.2025 | 153,75 | 153,75 | 153,45 | 153,45 | -0,13% | 27,00 |
| 26.03.2025 | 157,30 | 157,30 | 153,65 | 153,65 | -2,32% | 52,00 |
| 25.03.2025 | 158,55 | 159,00 | 157,30 | 157,30 | -0,73% | 81,00 |
| 24.03.2025 | 157,20 | 159,95 | 157,20 | 158,45 | 1,60% | 252,00 |
| 21.03.2025 | 153,70 | 156,35 | 153,70 | 155,95 | 2,26% | 74,00 |
| 20.03.2025 | 153,00 | 153,00 | 151,70 | 152,50 | 0,49% | 183,00 |
| 19.03.2025 | 151,00 | 152,00 | 151,00 | 151,75 | 0,66% | 186,00 |