159,775€
0,93%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 158,18 | 161,68 | 158,13 | 159,80 | 0,95% | - |
| 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 |
| 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 |