182,050€
-3,80%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 200,00 | 205,30 | 200,00 | 205,30 | 6,29% | 524,00 |
| 05.11.2024 | 194,70 | 194,95 | 193,15 | 193,15 | -0,16% | 165,00 |
| 04.11.2024 | 192,85 | 194,15 | 191,25 | 193,45 | 0,76% | 195,00 |
| 01.11.2024 | 189,45 | 192,35 | 188,50 | 192,00 | 1,37% | 304,00 |
| 31.10.2024 | 192,65 | 192,80 | 189,40 | 189,40 | -2,25% | 314,00 |
| 30.10.2024 | 196,05 | 197,05 | 193,75 | 193,75 | -1,62% | 53,00 |
| 29.10.2024 | 199,65 | 200,20 | 196,95 | 196,95 | -1,53% | 334,00 |
| 28.10.2024 | 203,30 | 205,50 | 200,00 | 200,00 | -2,96% | 145,00 |
| 25.10.2024 | 206,50 | 207,50 | 202,00 | 206,10 | 0,49% | 603,00 |
| 24.10.2024 | 192,20 | 205,10 | 191,80 | 205,10 | 6,55% | 378,00 |
| 23.10.2024 | 195,55 | 196,10 | 192,00 | 192,50 | -1,64% | 196,00 |
| 22.10.2024 | 200,30 | 200,30 | 193,55 | 195,70 | -2,59% | 378,00 |
| 21.10.2024 | 201,10 | 202,80 | 199,70 | 200,90 | 0,85% | 84,00 |
| 18.10.2024 | 199,25 | 200,80 | 199,20 | 199,20 | -0,20% | 122,00 |
| 17.10.2024 | 199,65 | 201,00 | 199,60 | 199,60 | 0,33% | 28,00 |
| 16.10.2024 | 200,90 | 202,10 | 198,50 | 198,95 | -1,90% | 81,00 |
| 15.10.2024 | 203,10 | 204,85 | 200,60 | 202,80 | -0,64% | - |
| 14.10.2024 | 202,30 | 204,10 | 202,20 | 204,10 | 0,99% | 82,00 |
| 11.10.2024 | 209,20 | 209,60 | 201,00 | 202,10 | -3,26% | 205,00 |
| 10.10.2024 | 211,90 | 211,90 | 208,90 | 208,90 | -1,92% | 20,00 |
| 09.10.2024 | 212,10 | 214,00 | 211,00 | 213,00 | 0,47% | 101,00 |
| 08.10.2024 | 212,80 | 213,40 | 212,00 | 212,00 | -0,93% | 259,00 |
| 07.10.2024 | 218,90 | 220,20 | 213,80 | 214,00 | -1,20% | 129,00 |
| 04.10.2024 | 211,90 | 216,60 | 211,10 | 216,60 | 1,21% | 100,00 |
| 03.10.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -1,83% | 20,00 |
| 02.10.2024 | 220,40 | 221,80 | 218,00 | 218,00 | -1,76% | 28,00 |
| 01.10.2024 | 229,30 | 229,80 | 221,90 | 221,90 | -3,10% | 112,00 |
| 30.09.2024 | 228,40 | 229,00 | 228,00 | 229,00 | 1,28% | 52,00 |