281,350€
-2,14%
Echtzeit-Aktienkurs Align Technology
Bid:
Ask:
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 287,05 | 288,25 | 278,70 | 281,25 | -2,17% | 532,00 |
| 16.04.2024 | 286,75 | 290,35 | 280,15 | 287,50 | 0,28% | 69,00 |
| 15.04.2024 | 296,90 | 299,90 | 285,30 | 286,70 | -3,22% | 110,00 |
| 12.04.2024 | 303,30 | 304,80 | 292,65 | 296,25 | -2,28% | 88,00 |
| 11.04.2024 | 305,20 | 308,50 | 298,30 | 303,15 | -0,79% | 26,00 |
| 10.04.2024 | 304,40 | 305,70 | 296,55 | 305,55 | 0,39% | 233,00 |
| 09.04.2024 | 295,15 | 304,75 | 294,10 | 304,35 | 3,22% | 53,00 |
| 08.04.2024 | 293,00 | 296,15 | 291,65 | 294,85 | 0,58% | 25,00 |
| 05.04.2024 | 291,45 | 298,05 | 290,60 | 293,15 | 1,17% | 89,00 |
| 04.04.2024 | 286,90 | 293,20 | 284,20 | 289,75 | 1,21% | 68,00 |
| 03.04.2024 | 288,75 | 291,00 | 286,05 | 286,30 | -1,26% | 116,00 |
| 02.04.2024 | 297,75 | 298,60 | 278,50 | 289,95 | -4,71% | 226,00 |
| 28.03.2024 | 302,92 | 304,70 | 301,80 | 304,27 | 0,49% | 25,00 |
| 27.03.2024 | 296,08 | 303,30 | 294,95 | 302,80 | 2,58% | 64,00 |
| 26.03.2024 | 294,90 | 298,65 | 292,40 | 295,17 | 0,19% | 71,00 |
| 25.03.2024 | 295,13 | 298,25 | 291,85 | 294,63 | -0,38% | 156,00 |
| 22.03.2024 | 296,38 | 299,63 | 291,42 | 295,75 | -0,30% | 7,00 |
| 21.03.2024 | 302,60 | 308,40 | 296,40 | 296,65 | -1,57% | 346,00 |
| 20.03.2024 | 291,70 | 301,75 | 290,00 | 301,38 | 3,18% | 420,00 |
| 19.03.2024 | 290,42 | 294,27 | 287,00 | 292,10 | 0,40% | 69,00 |
| 18.03.2024 | 288,67 | 294,45 | 288,33 | 290,92 | 0,74% | 88,00 |
| 15.03.2024 | 290,52 | 293,85 | 286,42 | 288,77 | -0,71% | 17,00 |
| 14.03.2024 | 293,80 | 295,88 | 286,50 | 290,85 | -0,73% | 279,00 |
| 13.03.2024 | 284,38 | 298,08 | 283,60 | 292,98 | 2,97% | 272,00 |
| 12.03.2024 | 282,90 | 286,42 | 280,23 | 284,52 | 0,87% | 41,00 |
| 11.03.2024 | 285,42 | 287,45 | 280,23 | 282,08 | -1,33% | 73,00 |
| 08.03.2024 | 283,52 | 290,73 | 282,95 | 285,88 | 0,68% | 15,00 |
| 07.03.2024 | 277,42 | 285,75 | 276,85 | 283,95 | 1,87% | 126,00 |
| 06.03.2024 | 276,52 | 281,08 | 275,20 | 278,73 | 1,05% | 152,00 |
| 05.03.2024 | 282,55 | 283,02 | 272,58 | 275,83 | -2,70% | 189,00 |
| 04.03.2024 | 277,95 | 285,90 | 276,02 | 283,48 | 2,43% | 256,00 |
| 01.03.2024 | 279,75 | 281,65 | 274,42 | 276,75 | -1,13% | 149,00 |
| 29.02.2024 | 277,70 | 282,45 | 276,85 | 279,90 | 0,33% | 63,00 |
| 28.02.2024 | 288,75 | 288,90 | 278,73 | 278,98 | -3,30% | 85,00 |
| 27.02.2024 | 285,90 | 288,88 | 283,83 | 288,50 | 0,72% | 66,00 |
| 26.02.2024 | 290,95 | 292,77 | 286,40 | 286,45 | -2,20% | 39,00 |
| 23.02.2024 | 292,38 | 297,13 | 290,70 | 292,90 | 0,12% | 96,00 |
| 22.02.2024 | 285,88 | 293,13 | 281,50 | 292,55 | 3,69% | 289,00 |
| 21.02.2024 | 288,35 | 289,95 | 277,50 | 282,15 | -2,67% | 96,00 |
| 20.02.2024 | 286,60 | 290,83 | 280,88 | 289,90 | 0,98% | 234,00 |
| 19.02.2024 | 287,08 | 287,75 | 286,05 | 287,08 | 0,13% | 51,00 |
| 16.02.2024 | 288,50 | 291,60 | 284,98 | 286,70 | -0,29% | 59,00 |
| 15.02.2024 | 282,60 | 289,60 | 281,17 | 287,52 | 1,92% | 188,00 |
| 14.02.2024 | 273,10 | 282,55 | 272,95 | 282,10 | 3,34% | 71,00 |
| 13.02.2024 | 280,63 | 280,67 | 270,40 | 272,98 | -2,69% | 187,00 |
| 12.02.2024 | 274,38 | 281,98 | 273,73 | 280,52 | 2,10% | 420,00 |
| 09.02.2024 | 273,80 | 277,02 | 270,80 | 274,75 | 0,39% | 84,00 |
| 08.02.2024 | 264,30 | 275,20 | 263,20 | 273,67 | 3,60% | 715,00 |
| 07.02.2024 | 268,90 | 270,55 | 262,40 | 264,17 | -1,42% | 65,00 |
| 06.02.2024 | 256,85 | 273,27 | 256,33 | 267,98 | 4,33% | 145,00 |
| 05.02.2024 | 253,43 | 257,33 | 249,83 | 256,85 | 1,12% | 302,00 |
| 02.02.2024 | 253,80 | 256,83 | 243,95 | 254,00 | 1,13% | 603,00 |
| 01.02.2024 | 277,27 | 286,30 | 246,02 | 251,15 | 1,51% | 1.189,00 |
| 31.01.2024 | 242,60 | 252,40 | 240,40 | 247,43 | 1,33% | 127,00 |
| 30.01.2024 | 250,85 | 250,85 | 243,68 | 244,18 | -2,29% | 114,00 |
| 29.01.2024 | 243,95 | 254,52 | 243,70 | 249,90 | 2,59% | 282,00 |
| 26.01.2024 | 240,15 | 248,43 | 239,10 | 243,60 | 0,74% | 42,00 |
| 25.01.2024 | 236,20 | 242,43 | 234,50 | 241,80 | 2,21% | 389,00 |
| 24.01.2024 | 246,60 | 246,93 | 236,52 | 236,58 | -3,69% | 172,00 |
| 23.01.2024 | 249,18 | 252,10 | 243,75 | 245,65 | -1,56% | 111,00 |
| 22.01.2024 | 246,55 | 250,68 | 245,05 | 249,55 | 2,03% | 228,00 |
| 19.01.2024 | 243,93 | 245,75 | 239,50 | 244,58 | 0,48% | 328,00 |
| 18.01.2024 | 238,45 | 243,63 | 237,55 | 243,40 | 1,96% | 634,00 |
| 17.01.2024 | 244,50 | 245,05 | 236,45 | 238,73 | -2,88% | 326,00 |
| 16.01.2024 | 247,30 | 247,83 | 243,38 | 245,80 | -0,90% | 123,00 |
| 15.01.2024 | 248,30 | 249,35 | 247,25 | 248,02 | -0,06% | 45,00 |
| 12.01.2024 | 251,73 | 254,18 | 246,45 | 248,18 | -1,49% | 92,00 |
| 11.01.2024 | 252,93 | 255,70 | 250,40 | 251,93 | -0,20% | 61,00 |
| 10.01.2024 | 253,73 | 255,80 | 247,05 | 252,43 | -0,61% | 301,00 |
| 09.01.2024 | 249,80 | 257,55 | 245,60 | 253,98 | 1,64% | 104,00 |
| 08.01.2024 | 242,35 | 251,00 | 240,93 | 249,88 | 3,31% | 198,00 |
| 05.01.2024 | 238,68 | 245,95 | 237,48 | 241,88 | 1,32% | 125,00 |
| 04.01.2024 | 234,83 | 240,38 | 231,38 | 238,73 | 1,77% | 184,00 |
| 03.01.2024 | 245,20 | 246,05 | 229,60 | 234,58 | -4,52% | 617,00 |
| 02.01.2024 | 248,18 | 249,50 | 243,00 | 245,68 | -1,69% | 155,00 |
| 29.12.2023 | 250,10 | 250,95 | 248,65 | 249,90 | -0,09% | 90,00 |
| 28.12.2023 | 248,30 | 251,48 | 246,05 | 250,13 | 1,05% | 317,00 |
| 27.12.2023 | 249,55 | 249,55 | 245,40 | 247,52 | 0,30% | 73,00 |
| 22.12.2023 | 248,60 | 251,13 | 244,68 | 246,77 | -1,03% | 307,00 |
| 21.12.2023 | 240,52 | 249,75 | 240,05 | 249,35 | 3,90% | 299,00 |
| 20.12.2023 | 245,02 | 247,05 | 239,30 | 240,00 | -1,83% | 681,00 |
| 19.12.2023 | 239,27 | 246,35 | 238,70 | 244,48 | 1,92% | 149,00 |
| 18.12.2023 | 233,00 | 244,65 | 231,35 | 239,88 | 2,42% | 735,00 |
| 15.12.2023 | 234,10 | 243,00 | 230,10 | 234,20 | 0,19% | 1.056,00 |
| 14.12.2023 | 213,48 | 240,45 | 211,55 | 233,75 | 9,95% | 1.851,00 |
| 13.12.2023 | 201,83 | 212,70 | 201,15 | 212,60 | 5,59% | 306,00 |
| 12.12.2023 | 203,27 | 205,13 | 197,63 | 201,35 | -0,84% | 634,00 |
| 11.12.2023 | 204,30 | 205,88 | 198,50 | 203,05 | -1,16% | 349,00 |
| 08.12.2023 | 200,52 | 206,27 | 199,85 | 205,43 | 2,48% | 930,00 |
| 07.12.2023 | 201,23 | 202,65 | 198,96 | 200,45 | -0,40% | 161,00 |
| 06.12.2023 | 200,26 | 202,90 | 199,06 | 201,25 | 0,93% | 61,00 |
| 05.12.2023 | 201,65 | 202,70 | 196,27 | 199,40 | -1,62% | 590,00 |
| 04.12.2023 | 202,02 | 203,98 | 198,86 | 202,68 | 0,01% | 311,00 |
| 01.12.2023 | 195,73 | 206,95 | 195,48 | 202,65 | 3,17% | 639,00 |
| 30.11.2023 | 197,65 | 199,54 | 194,04 | 196,42 | -0,43% | 96,00 |
| 29.11.2023 | 194,96 | 201,63 | 194,22 | 197,26 | 1,16% | 519,00 |
| 28.11.2023 | 197,98 | 198,47 | 193,80 | 195,00 | -1,45% | 93,00 |
| 27.11.2023 | 200,77 | 201,20 | 197,31 | 197,87 | -1,37% | 941,00 |
| 24.11.2023 | 199,16 | 201,90 | 198,16 | 200,63 | 0,66% | 348,00 |
| 23.11.2023 | 199,41 | 200,35 | 198,64 | 199,30 | -0,17% | 95,00 |