145,950€
-1,78%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 146,15 | 146,35 | 145,95 | 146,10 | -1,68% | - |
| 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 |
| 18.03.2025 | 154,50 | 154,50 | 150,00 | 150,75 | -3,67% | 19,00 |
| 17.03.2025 | 152,55 | 156,50 | 152,00 | 156,50 | 2,89% | 89,00 |
| 14.03.2025 | 149,25 | 152,10 | 148,80 | 152,10 | 2,46% | 291,00 |
| 13.03.2025 | 150,85 | 151,20 | 148,15 | 148,45 | -3,88% | 404,00 |
| 12.03.2025 | 152,00 | 155,95 | 152,00 | 154,45 | 3,87% | 329,00 |
| 11.03.2025 | 150,50 | 151,05 | 148,10 | 148,70 | -1,26% | 330,00 |
| 10.03.2025 | 158,90 | 158,95 | 150,50 | 150,60 | -4,08% | 292,00 |
| 07.03.2025 | 159,80 | 159,80 | 157,00 | 157,00 | -2,55% | 235,00 |
| 06.03.2025 | 161,05 | 162,25 | 158,80 | 161,10 | 1,07% | 208,00 |
| 05.03.2025 | 161,45 | 161,60 | 157,70 | 159,40 | -2,21% | 268,00 |
| 04.03.2025 | 167,15 | 167,15 | 159,70 | 163,00 | -3,29% | 206,00 |
| 03.03.2025 | 179,25 | 180,60 | 168,55 | 168,55 | -5,86% | 205,00 |
| 28.02.2025 | 177,80 | 179,10 | 177,55 | 179,05 | -2,64% | 151,00 |
| 27.02.2025 | 183,85 | 183,90 | 183,30 | 183,90 | 0,91% | 70,00 |
| 26.02.2025 | 178,95 | 183,05 | 178,05 | 182,25 | 2,59% | 255,00 |
| 25.02.2025 | 181,00 | 182,10 | 174,40 | 177,65 | -3,35% | 356,00 |
| 24.02.2025 | 181,85 | 183,80 | 179,50 | 183,80 | 2,60% | 414,00 |
| 21.02.2025 | 189,05 | 190,90 | 178,50 | 179,15 | -5,34% | 891,00 |
| 20.02.2025 | 192,55 | 193,10 | 189,25 | 189,25 | -1,69% | 95,00 |
| 19.02.2025 | 193,60 | 194,50 | 192,50 | 192,50 | -0,10% | 134,00 |
| 18.02.2025 | 197,80 | 199,00 | 191,95 | 192,70 | -2,87% | 106,00 |
| 17.02.2025 | 196,85 | 198,40 | 196,85 | 198,40 | 1,59% | 37,00 |
| 14.02.2025 | 197,05 | 197,05 | 192,80 | 195,30 | -0,64% | 318,00 |
| 13.02.2025 | 198,30 | 198,80 | 196,55 | 196,55 | -0,48% | 99,00 |
| 12.02.2025 | 204,00 | 204,00 | 197,50 | 197,50 | -2,71% | 201,00 |
| 11.02.2025 | 205,60 | 205,60 | 200,80 | 203,00 | -1,60% | 63,00 |
| 10.02.2025 | 204,50 | 207,00 | 203,50 | 206,30 | -0,58% | 290,00 |
| 07.02.2025 | 210,60 | 211,70 | 206,20 | 207,50 | 0,14% | 185,00 |
| 06.02.2025 | 200,00 | 217,00 | 196,05 | 207,20 | -0,38% | 460,00 |
| 05.02.2025 | 206,00 | 208,60 | 203,70 | 208,00 | 0,82% | 361,00 |
| 04.02.2025 | 209,40 | 209,80 | 206,30 | 206,30 | 0,15% | 196,00 |
| 03.02.2025 | 209,30 | 209,50 | 206,00 | 206,00 | -2,42% | 157,00 |
| 31.01.2025 | 217,60 | 219,60 | 211,10 | 211,10 | -3,74% | 69,00 |
| 30.01.2025 | 215,80 | 219,30 | 215,80 | 219,30 | 1,53% | 4,00 |
| 29.01.2025 | 217,20 | 217,20 | 214,70 | 216,00 | -0,92% | 97,00 |
| 28.01.2025 | 221,00 | 221,00 | 218,00 | 218,00 | -0,68% | 5,00 |
| 27.01.2025 | 218,60 | 219,50 | 215,10 | 219,50 | -1,13% | 209,00 |
| 24.01.2025 | 223,40 | 223,40 | 221,90 | 222,00 | -1,20% | 125,00 |
| 23.01.2025 | 221,80 | 225,00 | 219,90 | 224,70 | 0,31% | 53,00 |
| 22.01.2025 | 221,20 | 224,00 | 218,40 | 224,00 | 2,52% | 184,00 |
| 21.01.2025 | 216,20 | 218,50 | 216,20 | 218,50 | 1,25% | 362,00 |
| 20.01.2025 | 218,30 | 218,30 | 215,80 | 215,80 | -1,46% | 7,00 |
| 17.01.2025 | 212,50 | 220,00 | 212,50 | 219,00 | 4,43% | 306,00 |
| 16.01.2025 | 210,10 | 210,80 | 209,70 | 209,70 | -0,05% | 60,00 |
| 15.01.2025 | 205,20 | 210,30 | 205,20 | 209,80 | 0,48% | 188,00 |
| 14.01.2025 | 208,50 | 209,90 | 208,50 | 208,80 | 0,38% | 80,00 |
| 13.01.2025 | 206,40 | 208,00 | 205,00 | 208,00 | 0,48% | 131,00 |
| 10.01.2025 | 208,90 | 208,90 | 207,00 | 207,00 | -0,43% | 26,00 |
| 09.01.2025 | 207,60 | 209,00 | 207,60 | 207,90 | -0,24% | 10,00 |
| 08.01.2025 | 211,00 | 211,50 | 204,00 | 208,40 | -3,11% | 266,00 |
| 07.01.2025 | 210,00 | 215,10 | 209,30 | 215,10 | 1,22% | 31,00 |
| 06.01.2025 | 202,90 | 213,60 | 201,50 | 212,50 | 5,62% | 216,00 |
| 03.01.2025 | 204,40 | 204,40 | 201,20 | 201,20 | -3,04% | 124,00 |
| 02.01.2025 | 202,50 | 208,00 | 202,50 | 207,50 | 3,13% | 222,00 |
| 30.12.2024 | 201,50 | 202,50 | 201,20 | 201,20 | -0,64% | 58,00 |
| 27.12.2024 | 207,50 | 207,50 | 202,00 | 202,50 | 1,38% | 279,00 |
| 23.12.2024 | 203,10 | 203,30 | 198,00 | 199,75 | -2,08% | 272,00 |
| 20.12.2024 | 205,70 | 205,70 | 203,20 | 204,00 | -0,24% | 129,00 |
| 19.12.2024 | 205,20 | 205,90 | 204,10 | 204,50 | -0,54% | 130,00 |
| 18.12.2024 | 217,50 | 218,50 | 205,60 | 205,60 | -5,43% | 280,00 |
| 17.12.2024 | 218,10 | 218,10 | 217,40 | 217,40 | -1,18% | 57,00 |
| 16.12.2024 | 224,60 | 225,00 | 220,00 | 220,00 | -1,70% | 254,00 |
| 13.12.2024 | 226,40 | 226,40 | 222,80 | 223,80 | -0,71% | 320,00 |
| 12.12.2024 | 228,10 | 228,10 | 224,60 | 225,40 | -1,14% | 100,00 |
| 11.12.2024 | 226,90 | 230,00 | 225,60 | 228,00 | 1,02% | 209,00 |
| 10.12.2024 | 224,20 | 226,50 | 224,20 | 225,70 | -0,09% | 89,00 |
| 09.12.2024 | 221,10 | 225,90 | 220,60 | 225,90 | 2,50% | 167,00 |
| 06.12.2024 | 216,20 | 223,90 | 214,10 | 220,40 | 2,51% | 227,00 |
| 05.12.2024 | 223,70 | 223,70 | 215,00 | 215,00 | -3,59% | 430,00 |
| 04.12.2024 | 223,60 | 225,40 | 222,60 | 223,00 | 0,59% | 266,00 |
| 03.12.2024 | 221,90 | 221,90 | 221,70 | 221,70 | 1,19% | 50,00 |
| 02.12.2024 | 220,60 | 222,30 | 216,80 | 219,10 | 0,46% | 184,00 |
| 29.11.2024 | 218,10 | 218,10 | 218,10 | 218,10 | -0,55% | 9,00 |
| 28.11.2024 | 219,30 | 219,30 | 219,30 | 219,30 | 0,60% | 5,00 |
| 27.11.2024 | 218,00 | 218,00 | 218,00 | 218,00 | -0,05% | 46,00 |
| 26.11.2024 | 229,50 | 229,90 | 218,10 | 218,10 | -4,80% | 129,00 |
| 25.11.2024 | 215,80 | 229,10 | 215,80 | 229,10 | 7,21% | 304,00 |
| 22.11.2024 | 216,70 | 220,00 | 213,70 | 213,70 | -0,93% | 81,00 |
| 21.11.2024 | 211,85 | 215,90 | 211,10 | 215,70 | 2,03% | - |
| 20.11.2024 | 212,20 | 212,20 | 209,90 | 211,40 | 0,67% | 68,00 |
| 19.11.2024 | 216,40 | 216,40 | 210,00 | 210,00 | -3,23% | 15,00 |
| 18.11.2024 | 214,20 | 217,90 | 212,30 | 217,00 | 0,93% | 231,00 |
| 15.11.2024 | 208,60 | 215,00 | 208,60 | 215,00 | 3,02% | 70,00 |
| 14.11.2024 | 204,10 | 208,70 | 204,00 | 208,70 | 3,27% | 53,00 |
| 13.11.2024 | 205,50 | 206,00 | 202,10 | 202,10 | -3,21% | 112,00 |
| 12.11.2024 | 211,50 | 212,05 | 208,70 | 208,80 | -0,67% | - |
| 11.11.2024 | 205,60 | 213,30 | 205,60 | 210,20 | 2,04% | 281,00 |
| 08.11.2024 | 205,50 | 206,70 | 204,20 | 206,00 | 0,49% | 31,00 |
| 07.11.2024 | 208,70 | 210,90 | 204,20 | 205,00 | -0,15% | 264,00 |