133,000€
2,31%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 129,25 | 133,35 | 129,25 | 133,20 | 2,46% | 299,00 |
| 02.12.2025 | 125,95 | 130,00 | 124,95 | 130,00 | 2,81% | 249,00 |
| 01.12.2025 | 125,70 | 127,85 | 125,05 | 126,45 | -0,59% | 448,00 |
| 28.11.2025 | 126,45 | 127,55 | 126,45 | 127,20 | 1,03% | 28,00 |
| 27.11.2025 | 126,40 | 126,50 | 125,90 | 125,90 | -1,33% | 83,00 |
| 26.11.2025 | 128,00 | 128,90 | 127,05 | 127,60 | -1,01% | 98,00 |
| 25.11.2025 | 123,75 | 131,90 | 123,10 | 128,90 | 3,49% | 1.536,00 |
| 24.11.2025 | 123,80 | 125,40 | 122,00 | 124,55 | 0,97% | 330,00 |
| 21.11.2025 | 114,20 | 124,10 | 114,20 | 123,35 | 6,52% | 416,00 |
| 20.11.2025 | 118,85 | 118,85 | 115,80 | 115,80 | 0,04% | 432,00 |
| 19.11.2025 | 113,85 | 115,85 | 113,85 | 115,75 | 2,43% | 268,00 |
| 18.11.2025 | 113,15 | 113,65 | 113,00 | 113,00 | -0,88% | 125,00 |
| 17.11.2025 | 119,55 | 119,75 | 114,00 | 114,00 | -3,51% | 513,00 |
| 14.11.2025 | 119,80 | 119,80 | 117,25 | 118,15 | -2,64% | 176,00 |
| 13.11.2025 | 122,55 | 122,55 | 120,10 | 121,35 | -1,22% | 16,00 |
| 12.11.2025 | 124,90 | 126,10 | 121,70 | 122,85 | -1,21% | 1.005,00 |
| 11.11.2025 | 120,05 | 124,35 | 118,45 | 124,35 | 4,19% | 747,00 |
| 10.11.2025 | 117,45 | 120,00 | 116,95 | 119,35 | 3,02% | 1.979,00 |
| 07.11.2025 | 116,80 | 116,80 | 115,25 | 115,85 | -0,09% | 497,00 |
| 06.11.2025 | 119,55 | 119,55 | 114,55 | 115,95 | -2,69% | 953,00 |
| 05.11.2025 | 117,15 | 119,15 | 116,95 | 119,15 | 0,93% | 126,00 |
| 04.11.2025 | 119,55 | 120,50 | 117,55 | 118,05 | -0,21% | 303,00 |
| 03.11.2025 | 119,25 | 120,85 | 116,80 | 118,30 | -1,05% | 369,00 |
| 31.10.2025 | 120,20 | 120,50 | 116,85 | 119,55 | -0,42% | 1.368,00 |
| 30.10.2025 | 129,50 | 131,25 | 119,75 | 120,05 | -9,05% | 2.553,00 |
| 29.10.2025 | 114,75 | 132,30 | 114,00 | 132,00 | 15,79% | 2.922,00 |
| 28.10.2025 | 115,90 | 116,45 | 114,00 | 114,00 | -1,94% | 187,00 |
| 27.10.2025 | 117,10 | 118,80 | 116,00 | 116,25 | 0,13% | 409,00 |
| 24.10.2025 | 118,25 | 118,25 | 116,10 | 116,10 | -1,23% | 400,00 |
| 23.10.2025 | 117,70 | 118,50 | 116,75 | 117,55 | 0,13% | 110,00 |
| 22.10.2025 | 117,95 | 118,75 | 116,55 | 117,40 | 0,09% | 455,00 |
| 21.10.2025 | 115,35 | 118,15 | 115,15 | 117,30 | 1,91% | 969,00 |
| 20.10.2025 | 113,00 | 115,55 | 112,95 | 115,10 | 2,81% | 577,00 |
| 17.10.2025 | 110,55 | 111,95 | 109,05 | 111,95 | -0,49% | 290,00 |
| 16.10.2025 | 110,05 | 114,15 | 110,00 | 112,50 | 2,09% | 69,00 |
| 15.10.2025 | 112,70 | 113,10 | 110,20 | 110,20 | -2,00% | 304,00 |
| 14.10.2025 | 110,65 | 112,45 | 110,20 | 112,45 | 0,76% | 50,00 |
| 13.10.2025 | 110,55 | 112,10 | 109,55 | 111,60 | 2,86% | 174,00 |
| 10.10.2025 | 112,65 | 112,65 | 108,05 | 108,50 | -4,99% | 561,00 |
| 09.10.2025 | 114,75 | 114,90 | 113,85 | 114,20 | -0,31% | 210,00 |
| 08.10.2025 | 111,90 | 114,55 | 111,90 | 114,55 | 2,64% | 273,00 |
| 07.10.2025 | 112,75 | 113,70 | 111,60 | 111,60 | 0,22% | 445,00 |
| 06.10.2025 | 113,85 | 115,45 | 111,05 | 111,35 | -2,50% | 1.261,00 |
| 03.10.2025 | 109,60 | 115,05 | 109,45 | 114,20 | 3,72% | 456,00 |
| 02.10.2025 | 109,15 | 111,30 | 108,25 | 110,10 | 0,87% | 325,00 |
| 01.10.2025 | 106,40 | 109,15 | 104,90 | 109,15 | 2,25% | 282,00 |
| 30.09.2025 | 107,15 | 107,50 | 104,90 | 106,75 | -0,37% | 297,00 |
| 29.09.2025 | 108,55 | 108,80 | 107,15 | 107,15 | -1,02% | 268,00 |
| 26.09.2025 | 106,50 | 108,25 | 106,50 | 108,25 | 1,03% | 276,00 |
| 25.09.2025 | 109,50 | 109,50 | 105,15 | 107,15 | -1,70% | 1.007,00 |
| 24.09.2025 | 109,15 | 110,45 | 109,00 | 109,00 | -0,41% | 159,00 |
| 23.09.2025 | 110,65 | 112,30 | 109,45 | 109,45 | -1,75% | 1.140,00 |
| 22.09.2025 | 112,50 | 112,50 | 110,30 | 111,40 | -0,22% | 426,00 |
| 19.09.2025 | 112,05 | 113,50 | 111,25 | 111,65 | -1,02% | 314,00 |
| 18.09.2025 | 110,20 | 112,80 | 109,95 | 112,80 | 2,55% | 202,00 |
| 17.09.2025 | 111,70 | 112,20 | 109,10 | 110,00 | -0,90% | 759,00 |
| 16.09.2025 | 111,90 | 111,95 | 111,00 | 111,00 | -0,45% | 600,00 |
| 15.09.2025 | 111,70 | 113,30 | 111,20 | 111,50 | -0,80% | 855,00 |
| 12.09.2025 | 115,20 | 115,85 | 112,35 | 112,40 | -2,26% | 760,00 |
| 11.09.2025 | 113,15 | 115,00 | 113,15 | 115,00 | 0,97% | 46,00 |
| 10.09.2025 | 117,15 | 118,25 | 113,90 | 113,90 | -4,33% | 566,00 |
| 09.09.2025 | 117,15 | 119,60 | 116,05 | 119,05 | 1,19% | 247,00 |
| 08.09.2025 | 118,40 | 119,50 | 117,40 | 117,65 | 1,25% | 683,00 |
| 05.09.2025 | 116,35 | 117,45 | 115,50 | 116,20 | 1,04% | 180,00 |
| 04.09.2025 | 114,20 | 116,15 | 113,70 | 115,00 | 1,86% | 698,00 |
| 03.09.2025 | 118,75 | 118,85 | 112,90 | 112,90 | -4,12% | 887,00 |
| 02.09.2025 | 121,15 | 121,30 | 115,75 | 117,75 | -3,33% | 1.094,00 |
| 01.09.2025 | 121,05 | 121,80 | 120,60 | 121,80 | 0,87% | 127,00 |
| 29.08.2025 | 120,55 | 121,20 | 120,35 | 120,75 | 0,58% | 183,00 |
| 28.08.2025 | 122,20 | 123,10 | 120,05 | 120,05 | -1,80% | 253,00 |
| 27.08.2025 | 121,70 | 123,55 | 121,55 | 122,25 | 1,41% | 290,00 |
| 26.08.2025 | 123,85 | 124,70 | 120,55 | 120,55 | -3,60% | 215,00 |
| 25.08.2025 | 127,15 | 129,00 | 124,55 | 125,05 | -2,27% | 871,00 |
| 22.08.2025 | 120,65 | 127,95 | 120,65 | 127,95 | 4,62% | 514,00 |
| 21.08.2025 | 122,80 | 122,80 | 122,15 | 122,30 | 0,12% | 69,00 |
| 20.08.2025 | 123,75 | 123,85 | 122,15 | 122,15 | -1,61% | 86,00 |
| 19.08.2025 | 123,70 | 127,60 | 123,45 | 124,15 | 2,27% | 707,00 |
| 18.08.2025 | 120,80 | 122,80 | 120,80 | 121,40 | -1,34% | 832,00 |
| 15.08.2025 | 123,00 | 123,35 | 122,05 | 123,05 | 0,37% | 217,00 |
| 14.08.2025 | 124,55 | 124,55 | 121,90 | 122,60 | -0,08% | 442,00 |
| 13.08.2025 | 119,75 | 123,80 | 119,70 | 122,70 | 1,74% | 228,00 |
| 12.08.2025 | 115,80 | 120,60 | 115,80 | 120,60 | 3,39% | 1.030,00 |
| 11.08.2025 | 119,85 | 120,85 | 116,00 | 116,65 | -2,63% | 477,00 |
| 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 |