146,800€
-2,49%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 151,15 | 151,15 | 148,80 | 148,80 | -1,16% | 78,00 |
| 05.08.2026 | 151,00 | 151,00 | 149,70 | 150,55 | 1,65% | 191,00 |
| 04.08.2026 | 150,15 | 150,25 | 148,10 | 148,10 | -2,31% | 33,00 |
| 03.08.2026 | 147,20 | 151,60 | 146,40 | 151,60 | 3,48% | 206,00 |
| 31.07.2026 | 145,25 | 146,50 | 145,25 | 146,50 | -2,33% | 51,00 |
| 30.07.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -6,25% | 15,00 |
| 29.07.2026 | 151,75 | 160,00 | 151,75 | 160,00 | 4,61% | 155,00 |
| 28.07.2026 | 147,45 | 153,00 | 147,45 | 152,95 | 3,69% | 215,00 |
| 27.07.2026 | 147,85 | 148,00 | 146,60 | 147,50 | -0,54% | 226,00 |
| 24.07.2026 | 148,00 | 148,75 | 146,50 | 148,30 | 0,44% | 205,00 |
| 23.07.2026 | 150,90 | 150,90 | 147,30 | 147,65 | -2,51% | 134,00 |
| 22.07.2026 | 155,45 | 155,50 | 151,45 | 151,45 | -2,92% | 89,00 |
| 21.07.2026 | 154,35 | 156,00 | 153,55 | 156,00 | 1,10% | 208,00 |
| 20.07.2026 | 156,00 | 156,00 | 154,30 | 154,30 | -0,06% | 23,00 |
| 17.07.2026 | 154,20 | 154,95 | 153,35 | 154,40 | -1,28% | 208,00 |
| 16.07.2026 | 158,35 | 158,40 | 156,40 | 156,40 | 0,22% | 65,00 |
| 15.07.2026 | 157,85 | 158,85 | 156,05 | 156,05 | -2,59% | 3,00 |
| 14.07.2026 | 160,20 | 160,20 | 160,20 | 160,20 | 0,28% | 1,00 |
| 13.07.2026 | 156,15 | 160,50 | 156,15 | 159,75 | 3,16% | 46,00 |
| 10.07.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -1,34% | 8,00 |
| 09.07.2026 | 156,95 | 156,95 | 156,95 | 156,95 | 1,92% | 2,00 |
| 08.07.2026 | 153,85 | 154,00 | 153,85 | 154,00 | -5,35% | 90,00 |
| 07.07.2026 | 164,40 | 164,40 | 162,60 | 162,70 | -0,18% | 305,00 |
| 06.07.2026 | 160,40 | 163,00 | 160,35 | 163,00 | 0,74% | 32,00 |
| 03.07.2026 | 161,90 | 161,90 | 160,00 | 161,80 | 0,06% | 156,00 |
| 02.07.2026 | 158,75 | 161,70 | 158,55 | 161,70 | 1,89% | 152,00 |
| 01.07.2026 | 147,90 | 158,70 | 147,90 | 158,70 | 8,40% | 190,00 |
| 30.06.2026 | 150,50 | 150,50 | 146,10 | 146,40 | -7,25% | 405,00 |
| 29.06.2026 | 157,40 | 157,85 | 157,40 | 157,85 | 2,43% | 71,00 |
| 26.06.2026 | 153,88 | 154,75 | 151,88 | 154,10 | 0,26% | - |
| 25.06.2026 | 153,48 | 155,20 | 150,73 | 153,70 | 1,18% | - |
| 24.06.2026 | 149,10 | 153,75 | 148,75 | 151,90 | -0,16% | - |
| 23.06.2026 | 151,50 | 156,40 | 147,60 | 152,15 | -1,93% | - |
| 22.06.2026 | 159,02 | 159,38 | 154,15 | 155,15 | -2,54% | - |
| 19.06.2026 | 159,20 | 159,20 | 159,20 | 159,20 | 0,89% | 10,00 |
| 18.06.2026 | 156,05 | 157,80 | 156,05 | 157,80 | 4,78% | 35,00 |
| 17.06.2026 | 154,45 | 154,45 | 150,60 | 150,60 | -3,18% | 45,00 |
| 16.06.2026 | 152,90 | 155,55 | 152,90 | 155,55 | 2,57% | 16,00 |
| 15.06.2026 | 150,90 | 153,05 | 150,90 | 151,65 | 1,10% | 189,00 |
| 12.06.2026 | 151,40 | 151,40 | 150,00 | 150,00 | 1,35% | 40,00 |
| 11.06.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,77% | 1,00 |
| 10.06.2026 | 153,15 | 153,15 | 149,15 | 149,15 | -3,18% | 121,00 |
| 09.06.2026 | 150,75 | 154,05 | 150,35 | 154,05 | 3,39% | 170,00 |
| 08.06.2026 | 145,00 | 149,20 | 144,15 | 149,00 | -0,10% | 67,00 |
| 05.06.2026 | 144,10 | 149,15 | 143,40 | 149,15 | 4,56% | 75,00 |
| 04.06.2026 | 138,10 | 142,65 | 138,10 | 142,65 | 0,14% | 52,00 |
| 03.06.2026 | 143,05 | 143,05 | 142,45 | 142,45 | -1,21% | 12,00 |
| 02.06.2026 | 144,85 | 146,00 | 144,20 | 144,20 | -1,94% | 26,00 |
| 01.06.2026 | 151,65 | 151,65 | 147,05 | 147,05 | -3,26% | 51,00 |
| 29.05.2026 | 149,00 | 152,00 | 148,35 | 152,00 | 3,16% | 270,00 |
| 28.05.2026 | 140,50 | 147,35 | 138,55 | 147,35 | 5,93% | 126,00 |
| 27.05.2026 | 141,75 | 142,50 | 139,10 | 139,10 | -1,24% | 753,00 |
| 26.05.2026 | 141,15 | 142,80 | 140,85 | 140,85 | -1,64% | 187,00 |
| 25.05.2026 | 143,05 | 143,20 | 141,95 | 143,20 | 1,78% | 19,00 |
| 22.05.2026 | 140,45 | 141,95 | 140,45 | 140,70 | 1,01% | 48,00 |
| 21.05.2026 | 140,85 | 141,65 | 139,30 | 139,30 | -0,64% | 51,00 |
| 20.05.2026 | 135,30 | 140,20 | 135,30 | 140,20 | 5,18% | 17,00 |
| 19.05.2026 | 136,65 | 136,65 | 132,80 | 133,30 | -1,22% | 65,00 |
| 18.05.2026 | 135,00 | 135,15 | 133,40 | 134,95 | -0,95% | 337,00 |
| 15.05.2026 | 137,20 | 137,95 | 135,30 | 136,25 | -2,05% | 117,00 |
| 14.05.2026 | 138,25 | 139,10 | 137,85 | 139,10 | 1,13% | 57,00 |
| 13.05.2026 | 141,75 | 142,45 | 137,55 | 137,55 | -0,54% | 375,00 |
| 12.05.2026 | 138,30 | 138,30 | 138,30 | 138,30 | -0,54% | 4,00 |
| 11.05.2026 | 139,65 | 139,65 | 138,40 | 139,05 | -2,22% | 105,00 |
| 08.05.2026 | 139,45 | 142,95 | 138,55 | 142,20 | -1,39% | 520,00 |
| 07.05.2026 | 147,40 | 148,85 | 144,20 | 144,20 | -2,44% | 46,00 |
| 06.05.2026 | 144,15 | 147,80 | 144,15 | 147,80 | 1,86% | 91,00 |
| 05.05.2026 | 146,75 | 147,95 | 144,00 | 145,10 | -3,07% | 234,00 |
| 04.05.2026 | 153,15 | 153,35 | 149,60 | 149,70 | 0,94% | 46,00 |
| 30.04.2026 | 157,35 | 157,35 | 145,35 | 148,30 | -3,04% | 222,00 |
| 29.04.2026 | 153,90 | 153,90 | 152,00 | 152,95 | 1,97% | 213,00 |
| 28.04.2026 | 158,10 | 158,10 | 150,00 | 150,00 | -4,88% | 238,00 |
| 27.04.2026 | 160,85 | 160,85 | 157,70 | 157,70 | -1,50% | 198,00 |
| 24.04.2026 | 163,25 | 164,45 | 160,10 | 160,10 | -1,39% | 290,00 |
| 23.04.2026 | 166,60 | 166,60 | 162,35 | 162,35 | -2,49% | 9,00 |
| 22.04.2026 | 168,35 | 168,35 | 165,50 | 166,50 | -1,80% | 153,00 |
| 21.04.2026 | 163,95 | 169,55 | 163,95 | 169,55 | 4,05% | 123,00 |
| 20.04.2026 | 159,85 | 162,95 | 159,85 | 162,95 | 0,62% | 327,00 |
| 17.04.2026 | 156,35 | 164,00 | 156,35 | 161,95 | 1,76% | 393,00 |
| 16.04.2026 | 158,05 | 159,15 | 158,05 | 159,15 | 1,60% | 25,00 |
| 15.04.2026 | 157,40 | 159,55 | 156,65 | 156,65 | -1,73% | 15,00 |
| 14.04.2026 | 153,10 | 159,40 | 153,10 | 159,40 | 9,03% | 13,00 |
| 13.04.2026 | 146,20 | 146,20 | 146,20 | 146,20 | -1,55% | 5,00 |
| 10.04.2026 | 148,55 | 149,55 | 148,50 | 148,50 | 1,50% | 78,00 |
| 09.04.2026 | 150,00 | 150,00 | 146,30 | 146,30 | -3,91% | 72,00 |
| 08.04.2026 | 148,50 | 155,00 | 147,50 | 152,25 | 1,70% | 96,00 |
| 07.04.2026 | 149,70 | 149,70 | 149,70 | 149,70 | 2,25% | 1,00 |
| 02.04.2026 | 146,40 | 146,40 | 146,40 | 146,40 | -2,82% | 4,00 |
| 01.04.2026 | 150,10 | 150,65 | 147,90 | 150,65 | 3,75% | 174,00 |
| 31.03.2026 | 145,90 | 147,20 | 144,60 | 145,20 | -0,03% | - |
| 30.03.2026 | 144,65 | 146,70 | 144,50 | 145,25 | 1,57% | 268,00 |
| 27.03.2026 | 153,00 | 153,25 | 143,00 | 143,00 | -7,32% | 50,00 |
| 26.03.2026 | 156,25 | 157,25 | 154,30 | 154,30 | -0,71% | 74,00 |
| 25.03.2026 | 154,80 | 156,40 | 154,80 | 155,40 | -0,29% | 481,00 |
| 24.03.2026 | 155,90 | 156,55 | 153,80 | 155,85 | 2,23% | 283,00 |
| 23.03.2026 | 147,15 | 152,45 | 147,15 | 152,45 | 1,63% | 43,00 |
| 20.03.2026 | 152,70 | 152,80 | 150,00 | 150,00 | -1,57% | 118,00 |
| 19.03.2026 | 156,65 | 161,05 | 152,40 | 152,40 | 1,80% | 590,00 |
| 18.03.2026 | 153,50 | 153,60 | 149,70 | 149,70 | -3,20% | 362,00 |
| 17.03.2026 | 149,00 | 154,65 | 149,00 | 154,65 | 7,47% | 250,00 |