234,000€
0,95%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 236,15 | 237,55 | 232,95 | 237,35 | 0,25% | - |
| 30.05.2024 | 232,55 | 239,55 | 231,90 | 236,75 | 1,24% | - |
| 29.05.2024 | 233,05 | 235,25 | 230,70 | 233,85 | 0,06% | - |
| 28.05.2024 | 235,70 | 236,40 | 231,75 | 233,70 | -0,76% | - |
| 27.05.2024 | 235,45 | 235,60 | 234,30 | 235,50 | 0,00% | 80,00 |
| 24.05.2024 | 233,65 | 237,75 | 232,45 | 235,50 | 0,94% | - |
| 23.05.2024 | 243,20 | 243,75 | 230,95 | 233,30 | -3,30% | - |
| 22.05.2024 | 243,55 | 244,20 | 240,60 | 241,25 | -0,76% | 3,00 |
| 21.05.2024 | 246,30 | 246,50 | 241,50 | 243,10 | -1,24% | - |
| 20.05.2024 | 249,95 | 250,50 | 245,35 | 246,15 | -1,42% | - |
| 17.05.2024 | 251,20 | 254,55 | 246,95 | 249,70 | -0,79% | 20,00 |
| 16.05.2024 | 257,85 | 259,95 | 251,70 | 251,70 | -2,25% | 100,00 |
| 15.05.2024 | 256,90 | 259,95 | 254,65 | 257,50 | 0,23% | - |
| 14.05.2024 | 252,70 | 260,10 | 251,50 | 256,90 | 1,66% | - |
| 13.05.2024 | 252,75 | 256,10 | 251,05 | 252,70 | 0,18% | - |
| 10.05.2024 | 260,55 | 262,70 | 247,40 | 252,25 | -3,02% | - |
| 09.05.2024 | 254,05 | 260,20 | 253,40 | 260,10 | 2,18% | - |
| 08.05.2024 | 266,75 | 267,15 | 246,00 | 254,55 | -4,48% | - |
| 07.05.2024 | 266,75 | 270,60 | 265,60 | 266,50 | -0,11% | 40,00 |
| 06.05.2024 | 267,35 | 270,35 | 265,10 | 266,80 | -0,22% | 48,00 |
| 03.05.2024 | 268,65 | 274,25 | 266,60 | 267,40 | 0,07% | - |
| 02.05.2024 | 265,30 | 269,75 | 263,20 | 267,20 | 0,94% | - |
| 30.04.2024 | 284,70 | 285,05 | 264,30 | 264,70 | -6,86% | - |
| 29.04.2024 | 289,30 | 293,05 | 283,05 | 284,20 | -1,63% | - |
| 26.04.2024 | 292,85 | 301,35 | 287,65 | 288,90 | -0,17% | - |
| 25.04.2024 | 301,55 | 307,30 | 278,50 | 289,40 | -1,31% | 30,00 |
| 24.04.2024 | 293,70 | 294,75 | 287,90 | 293,25 | 0,62% | - |
| 23.04.2024 | 281,95 | 291,80 | 281,40 | 291,45 | 3,15% | - |
| 22.04.2024 | 281,80 | 284,95 | 279,30 | 282,55 | 0,68% | - |
| 19.04.2024 | 280,45 | 284,85 | 278,50 | 280,65 | -0,94% | - |
| 18.04.2024 | 282,50 | 288,75 | 280,20 | 283,30 | 0,69% | - |
| 17.04.2024 | 287,05 | 288,25 | 279,35 | 281,35 | -2,05% | 40,00 |
| 16.04.2024 | 285,70 | 290,35 | 280,15 | 287,25 | 0,17% | - |
| 15.04.2024 | 296,90 | 299,90 | 285,30 | 286,75 | -3,19% | - |
| 12.04.2024 | 303,50 | 304,50 | 292,65 | 296,20 | -2,16% | - |
| 11.04.2024 | 305,30 | 308,50 | 298,30 | 302,75 | -0,82% | 44,00 |
| 10.04.2024 | 304,40 | 305,70 | 296,55 | 305,25 | 0,33% | - |
| 09.04.2024 | 295,20 | 304,75 | 294,45 | 304,25 | 3,21% | 30,00 |
| 08.04.2024 | 293,00 | 296,15 | 291,65 | 294,80 | 0,58% | - |
| 05.04.2024 | 291,50 | 298,05 | 290,65 | 293,10 | 0,91% | 40,00 |
| 04.04.2024 | 286,85 | 293,20 | 284,20 | 290,45 | 1,43% | 3,00 |
| 03.04.2024 | 288,75 | 291,00 | 286,05 | 286,35 | -1,19% | - |
| 02.04.2024 | 297,75 | 298,35 | 279,40 | 289,80 | -4,62% | 40,00 |
| 28.03.2024 | 302,85 | 304,70 | 301,80 | 303,83 | 0,27% | - |
| 27.03.2024 | 296,05 | 303,30 | 295,63 | 303,00 | 2,53% | - |
| 26.03.2024 | 294,88 | 298,65 | 292,40 | 295,52 | 0,31% | - |
| 25.03.2024 | 295,10 | 298,25 | 292,48 | 294,63 | -0,35% | 10,00 |
| 22.03.2024 | 296,35 | 299,63 | 291,42 | 295,65 | -0,05% | 11,00 |
| 21.03.2024 | 302,52 | 307,75 | 295,80 | 295,80 | -1,90% | 61,00 |
| 20.03.2024 | 291,67 | 301,67 | 290,23 | 301,52 | 3,24% | - |
| 19.03.2024 | 290,40 | 294,27 | 287,67 | 292,08 | 0,35% | - |
| 18.03.2024 | 290,15 | 294,45 | 288,30 | 291,05 | 0,85% | - |
| 15.03.2024 | 290,50 | 293,85 | 286,40 | 288,60 | -0,82% | - |
| 14.03.2024 | 293,77 | 295,88 | 286,50 | 291,00 | -0,67% | 5,00 |
| 13.03.2024 | 284,35 | 298,08 | 283,58 | 292,98 | 3,00% | - |
| 12.03.2024 | 282,88 | 286,42 | 280,23 | 284,45 | 0,88% | - |
| 11.03.2024 | 285,40 | 287,45 | 280,23 | 281,98 | -1,33% | - |
| 08.03.2024 | 283,50 | 290,73 | 282,92 | 285,77 | 0,67% | - |
| 07.03.2024 | 277,40 | 285,75 | 276,90 | 283,88 | 1,84% | 68,00 |
| 06.03.2024 | 276,50 | 281,08 | 275,95 | 278,75 | 1,03% | - |
| 05.03.2024 | 282,55 | 283,00 | 272,58 | 275,90 | -2,75% | - |
| 04.03.2024 | 276,90 | 285,90 | 276,02 | 283,70 | 2,48% | - |
| 01.03.2024 | 280,70 | 281,17 | 274,42 | 276,83 | -1,04% | 102,00 |
| 29.02.2024 | 278,75 | 282,45 | 277,50 | 279,73 | 0,24% | 6,00 |
| 28.02.2024 | 288,75 | 288,88 | 278,73 | 279,05 | -3,35% | - |
| 27.02.2024 | 285,92 | 288,88 | 283,83 | 288,73 | 0,78% | - |
| 26.02.2024 | 291,95 | 292,75 | 286,40 | 286,50 | -2,16% | 3,00 |
| 23.02.2024 | 292,35 | 297,13 | 291,15 | 292,83 | 0,09% | - |
| 22.02.2024 | 285,85 | 293,13 | 281,50 | 292,55 | 3,88% | - |
| 21.02.2024 | 289,40 | 289,60 | 277,65 | 281,63 | -2,92% | 175,00 |
| 20.02.2024 | 286,60 | 290,83 | 280,88 | 290,10 | 1,07% | - |
| 19.02.2024 | 287,05 | 287,73 | 286,70 | 287,02 | 0,15% | - |
| 16.02.2024 | 288,48 | 291,60 | 284,98 | 286,60 | -0,36% | 4,00 |
| 15.02.2024 | 282,58 | 289,60 | 281,15 | 287,63 | 1,89% | 70,00 |
| 14.02.2024 | 273,08 | 282,55 | 272,92 | 282,30 | 3,40% | - |
| 13.02.2024 | 280,58 | 280,65 | 270,48 | 273,02 | -2,77% | 15,00 |
| 12.02.2024 | 274,33 | 281,98 | 273,73 | 280,80 | 2,17% | 10,00 |
| 09.02.2024 | 273,77 | 277,02 | 270,80 | 274,83 | 0,41% | - |
| 08.02.2024 | 264,27 | 275,20 | 263,67 | 273,70 | 3,56% | 15,00 |
| 07.02.2024 | 267,88 | 270,55 | 262,40 | 264,30 | -1,45% | - |
| 06.02.2024 | 256,80 | 273,27 | 256,30 | 268,20 | 4,51% | 6,00 |
| 05.02.2024 | 253,40 | 257,33 | 249,83 | 256,63 | 1,09% | - |
| 02.02.2024 | 253,77 | 256,83 | 244,15 | 253,85 | 0,99% | 79,00 |
| 01.02.2024 | 277,25 | 286,27 | 246,02 | 251,35 | 1,78% | 60,00 |
| 31.01.2024 | 242,52 | 252,40 | 241,00 | 246,95 | 1,18% | 10,00 |
| 30.01.2024 | 249,93 | 249,98 | 243,68 | 244,08 | -2,25% | - |
| 29.01.2024 | 243,93 | 254,52 | 243,77 | 249,70 | 2,50% | 22,00 |
| 26.01.2024 | 240,13 | 248,43 | 239,35 | 243,60 | 0,74% | - |
| 25.01.2024 | 236,18 | 242,43 | 234,63 | 241,80 | 2,31% | - |
| 24.01.2024 | 246,58 | 246,90 | 236,33 | 236,35 | -3,78% | - |
| 23.01.2024 | 249,15 | 252,10 | 244,00 | 245,63 | -1,57% | 6,00 |
| 22.01.2024 | 245,68 | 250,68 | 245,15 | 249,55 | 2,04% | - |
| 19.01.2024 | 243,90 | 245,27 | 239,52 | 244,55 | 0,47% | - |
| 18.01.2024 | 238,43 | 243,63 | 238,25 | 243,40 | 2,07% | 160,00 |
| 17.01.2024 | 244,48 | 244,77 | 236,58 | 238,48 | -3,01% | 48,00 |
| 16.01.2024 | 247,30 | 248,10 | 243,38 | 245,88 | -0,57% | 113,00 |
| 15.01.2024 | 248,25 | 248,63 | 246,75 | 247,27 | -0,30% | 672,00 |
| 12.01.2024 | 251,70 | 254,18 | 246,73 | 248,02 | -1,53% | 9,00 |
| 11.01.2024 | 252,90 | 255,70 | 250,40 | 251,88 | -0,22% | 2,00 |
| 10.01.2024 | 253,75 | 255,80 | 247,60 | 252,43 | -0,61% | - |