202,450€
-1,00%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 231,00 | 231,00 | 226,10 | 226,10 | 2,87% | 112,00 |
| 26.09.2024 | 219,50 | 221,20 | 219,50 | 219,80 | -0,09% | 130,00 |
| 25.09.2024 | 219,70 | 220,00 | 219,70 | 220,00 | -1,35% | 133,00 |
| 24.09.2024 | 228,40 | 233,40 | 223,00 | 223,00 | -2,53% | - |
| 23.09.2024 | 227,20 | 229,70 | 227,20 | 228,80 | -0,09% | 39,00 |
| 20.09.2024 | 229,00 | 229,00 | 228,80 | 229,00 | -1,72% | 81,00 |
| 19.09.2024 | 229,80 | 234,50 | 227,70 | 233,00 | 0,82% | 641,00 |
| 18.09.2024 | 228,50 | 231,10 | 227,30 | 231,10 | -0,99% | 76,00 |
| 17.09.2024 | 224,00 | 233,40 | 223,30 | 233,40 | 4,38% | 98,00 |
| 16.09.2024 | 215,00 | 223,60 | 215,00 | 223,60 | 1,73% | 534,00 |
| 13.09.2024 | 206,70 | 219,80 | 206,30 | 219,80 | 7,06% | 327,00 |
| 12.09.2024 | 205,30 | 205,30 | 205,30 | 205,30 | 0,79% | 49,00 |
| 11.09.2024 | 203,70 | 203,70 | 203,70 | 203,70 | -1,02% | 1,00 |
| 10.09.2024 | 199,30 | 206,40 | 198,35 | 205,80 | 0,44% | 187,00 |
| 09.09.2024 | 202,10 | 205,00 | 201,20 | 204,90 | 2,89% | 53,00 |
| 06.09.2024 | 201,30 | 205,50 | 197,35 | 199,15 | -0,77% | 195,00 |
| 05.09.2024 | 199,75 | 200,70 | 199,75 | 200,70 | 0,30% | 31,00 |
| 04.09.2024 | 204,10 | 204,40 | 200,10 | 200,10 | -3,47% | 229,00 |
| 03.09.2024 | 213,20 | 213,80 | 207,30 | 207,30 | -3,76% | 62,00 |
| 02.09.2024 | 214,20 | 215,40 | 213,90 | 215,40 | 0,56% | 12,00 |
| 30.08.2024 | 212,50 | 216,20 | 212,50 | 214,20 | -0,42% | 136,00 |
| 29.08.2024 | 207,00 | 215,10 | 207,00 | 215,10 | 2,38% | 59,00 |
| 28.08.2024 | 211,20 | 212,00 | 209,50 | 210,10 | -1,08% | 658,00 |
| 27.08.2024 | 207,10 | 212,60 | 207,10 | 212,40 | 3,36% | 128,00 |
| 26.08.2024 | 208,50 | 209,70 | 205,50 | 205,50 | -1,34% | 60,00 |
| 23.08.2024 | 206,40 | 208,30 | 206,40 | 208,30 | -0,24% | 63,00 |
| 22.08.2024 | 211,10 | 211,10 | 208,80 | 208,80 | -0,95% | 13,00 |
| 21.08.2024 | 209,20 | 210,80 | 209,20 | 210,80 | -2,90% | 5,00 |
| 20.08.2024 | 217,80 | 217,80 | 215,10 | 217,10 | 1,97% | 194,00 |
| 19.08.2024 | 218,20 | 220,40 | 212,90 | 212,90 | -2,43% | 653,00 |
| 16.08.2024 | 215,90 | 220,20 | 213,10 | 218,20 | 1,96% | 172,00 |
| 15.08.2024 | 201,40 | 217,30 | 200,40 | 214,00 | 7,16% | 101,00 |
| 14.08.2024 | 199,40 | 199,70 | 199,30 | 199,70 | -0,65% | 64,00 |
| 13.08.2024 | 195,65 | 201,00 | 195,65 | 201,00 | 2,37% | 233,00 |
| 12.08.2024 | 198,00 | 198,00 | 196,35 | 196,35 | 0,77% | 143,00 |
| 09.08.2024 | 198,30 | 198,30 | 194,05 | 194,85 | 0,18% | 67,00 |
| 08.08.2024 | 185,45 | 194,50 | 185,25 | 194,50 | 4,49% | 155,00 |
| 07.08.2024 | 191,40 | 195,85 | 186,15 | 186,15 | -2,13% | 346,00 |
| 06.08.2024 | 193,80 | 194,00 | 187,95 | 190,20 | -1,40% | 209,00 |
| 05.08.2024 | 185,55 | 192,90 | 181,95 | 192,90 | -1,23% | 778,00 |