Börse:
236,500€
4,95%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
236,000€
Ask:
237,000€
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 223,48 | 236,77 | 223,23 | 236,38 | 4,89% | 17,00 |
| 30.06.2022 | 229,85 | 231,33 | 222,55 | 225,35 | -2,94% | 158,00 |
| 29.06.2022 | 230,85 | 233,77 | 226,02 | 232,18 | 1,03% | 16,00 |
| 28.06.2022 | 236,73 | 241,90 | 229,45 | 229,80 | -2,81% | 237,00 |
| 27.06.2022 | 245,33 | 246,95 | 235,27 | 236,45 | -3,44% | 129,00 |
| 24.06.2022 | 240,60 | 245,35 | 239,63 | 244,88 | 2,64% | 28,00 |
| 23.06.2022 | 222,65 | 239,75 | 221,55 | 238,58 | 7,21% | 72,00 |
| 22.06.2022 | 217,50 | 227,50 | 213,10 | 222,52 | 1,83% | 108,00 |
| 21.06.2022 | 226,45 | 229,18 | 218,35 | 218,52 | -3,22% | 74,00 |
| 20.06.2022 | 224,20 | 225,88 | 223,20 | 225,80 | 1,00% | 12,00 |
| 17.06.2022 | 220,20 | 229,25 | 218,25 | 223,58 | 2,78% | 161,00 |
| 16.06.2022 | 232,60 | 233,05 | 215,93 | 217,52 | -6,76% | 344,00 |
| 15.06.2022 | 228,52 | 238,70 | 227,60 | 233,30 | 2,20% | 90,00 |
| 14.06.2022 | 238,05 | 238,85 | 226,40 | 228,27 | -2,60% | 203,00 |
| 13.06.2022 | 239,00 | 240,90 | 232,83 | 234,38 | -4,29% | 45,00 |
| 10.06.2022 | 247,85 | 249,45 | 239,60 | 244,88 | -1,10% | 63,00 |
| 09.06.2022 | 253,77 | 257,13 | 247,30 | 247,60 | -2,73% | 114,00 |
| 08.06.2022 | 254,85 | 258,52 | 252,95 | 254,55 | -0,34% | 19,00 |
| 07.06.2022 | 247,98 | 257,52 | 247,43 | 255,43 | 1,64% | 208,00 |
| 06.06.2022 | 256,73 | 263,15 | 249,35 | 251,30 | -1,58% | 80,00 |
| 03.06.2022 | 265,02 | 265,15 | 254,60 | 255,33 | -3,81% | 37,00 |
| 02.06.2022 | 248,73 | 266,95 | 246,45 | 265,45 | 6,48% | 205,00 |
| 01.06.2022 | 259,15 | 263,88 | 247,58 | 249,30 | -3,51% | 181,00 |
| 31.05.2022 | 267,08 | 268,05 | 253,58 | 258,38 | -3,51% | 319,00 |
| 30.05.2022 | 268,45 | 275,20 | 266,48 | 267,77 | 1,11% | 484,00 |
| 27.05.2022 | 255,30 | 265,00 | 253,90 | 264,83 | 3,35% | 160,00 |
| 26.05.2022 | 257,35 | 261,00 | 250,75 | 256,25 | -1,06% | 95,00 |
| 25.05.2022 | 253,88 | 263,05 | 249,75 | 259,00 | 2,86% | 69,00 |
| 24.05.2022 | 256,90 | 257,85 | 247,20 | 251,80 | -3,31% | 193,00 |
| 23.05.2022 | 262,75 | 263,70 | 249,68 | 260,42 | -0,17% | 242,00 |
| 20.05.2022 | 261,70 | 267,55 | 253,25 | 260,88 | 0,74% | 132,00 |
| 19.05.2022 | 255,68 | 263,05 | 250,75 | 258,95 | 0,67% | 74,00 |
| 18.05.2022 | 265,63 | 266,15 | 255,10 | 257,23 | -3,30% | 96,00 |
| 17.05.2022 | 264,40 | 271,02 | 260,02 | 266,00 | 1,23% | 248,00 |
| 16.05.2022 | 263,48 | 269,92 | 260,33 | 262,77 | -0,77% | 122,00 |
| 13.05.2022 | 253,43 | 266,13 | 252,40 | 264,83 | 5,98% | 310,00 |
| 12.05.2022 | 242,50 | 254,77 | 241,20 | 249,88 | 2,63% | 25,00 |
| 11.05.2022 | 246,63 | 255,43 | 240,60 | 243,48 | -0,60% | 258,00 |
| 10.05.2022 | 257,10 | 264,55 | 241,77 | 244,95 | -4,08% | 415,00 |
| 09.05.2022 | 264,80 | 267,15 | 251,30 | 255,38 | -4,11% | 186,00 |
| 06.05.2022 | 269,27 | 270,75 | 256,67 | 266,33 | -0,87% | 124,00 |
| 05.05.2022 | 293,13 | 293,77 | 266,55 | 268,65 | -8,22% | 140,00 |
| 04.05.2022 | 286,95 | 293,70 | 272,70 | 292,70 | 2,32% | 45,00 |
| 03.05.2022 | 295,02 | 295,60 | 281,83 | 286,08 | -2,67% | 34,00 |
| 02.05.2022 | 277,85 | 295,55 | 273,75 | 293,92 | 7,28% | 215,00 |
| 29.04.2022 | 285,35 | 302,48 | 273,92 | 273,98 | -5,53% | 181,00 |
| 28.04.2022 | 273,45 | 292,48 | 258,15 | 290,02 | -15,11% | 809,00 |
| 27.04.2022 | 340,50 | 358,63 | 338,73 | 341,65 | 0,60% | 29,00 |
| 26.04.2022 | 344,17 | 345,60 | 332,20 | 339,60 | -1,34% | 44,00 |
| 25.04.2022 | 333,88 | 346,42 | 330,58 | 344,23 | 2,96% | 120,00 |
| 22.04.2022 | 352,95 | 355,75 | 334,05 | 334,33 | -5,55% | 125,00 |
| 21.04.2022 | 389,00 | 389,42 | 353,05 | 353,98 | -8,30% | 380,00 |
| 20.04.2022 | 389,30 | 397,50 | 385,65 | 386,00 | -1,83% | 1,00 |
| 19.04.2022 | 376,98 | 395,50 | 372,23 | 393,20 | 3,90% | 44,00 |
| 14.04.2022 | 383,35 | 386,80 | 377,70 | 378,42 | -1,18% | 36,00 |
| 13.04.2022 | 377,90 | 386,08 | 372,88 | 382,92 | 1,95% | 102,00 |
| 12.04.2022 | 375,85 | 395,70 | 370,55 | 375,60 | -0,28% | 36,00 |
| 11.04.2022 | 384,23 | 391,38 | 376,00 | 376,65 | -2,59% | 149,00 |
| 08.04.2022 | 389,27 | 393,42 | 379,40 | 386,65 | -0,52% | 63,00 |
| 07.04.2022 | 385,38 | 391,38 | 381,58 | 388,67 | 0,43% | 49,00 |
| 06.04.2022 | 400,67 | 401,80 | 378,35 | 387,02 | -3,34% | 68,00 |
| 05.04.2022 | 405,85 | 408,00 | 398,05 | 400,40 | -1,47% | 44,00 |
| 04.04.2022 | 404,75 | 411,08 | 399,92 | 406,38 | 0,58% | 133,00 |
| 01.04.2022 | 394,80 | 406,35 | 394,70 | 404,02 | 2,30% | 49,00 |
| 31.03.2022 | 397,55 | 407,35 | 394,75 | 394,95 | -0,43% | 56,00 |
| 30.03.2022 | 407,70 | 407,70 | 392,40 | 396,65 | -2,79% | 44,00 |
| 29.03.2022 | 396,10 | 411,85 | 393,05 | 408,05 | 3,24% | 151,00 |
| 28.03.2022 | 390,95 | 399,90 | 388,00 | 395,25 | 0,85% | 235,00 |
| 25.03.2022 | 396,65 | 398,70 | 380,40 | 391,90 | -1,21% | 389,00 |
| 24.03.2022 | 399,10 | 400,90 | 384,95 | 396,70 | -0,06% | 70,00 |
| 23.03.2022 | 414,75 | 415,70 | 395,95 | 396,95 | -4,23% | 445,00 |
| 22.03.2022 | 392,40 | 418,95 | 391,10 | 414,50 | 5,42% | 93,00 |
| 21.03.2022 | 400,60 | 403,50 | 384,85 | 393,20 | -1,91% | 203,00 |
| 18.03.2022 | 383,90 | 401,60 | 382,10 | 400,85 | 4,54% | 202,00 |
| 17.03.2022 | 381,15 | 385,80 | 374,60 | 383,45 | 0,64% | 151,00 |
| 16.03.2022 | 359,70 | 381,45 | 359,30 | 381,00 | 6,87% | 213,00 |
| 15.03.2022 | 343,95 | 357,95 | 339,80 | 356,50 | 3,29% | 90,00 |
| 14.03.2022 | 368,80 | 370,00 | 339,70 | 345,15 | -5,95% | 276,00 |
| 11.03.2022 | 392,30 | 398,20 | 366,65 | 367,00 | -6,46% | 112,00 |
| 10.03.2022 | 398,75 | 399,90 | 379,10 | 392,35 | -1,73% | 361,00 |
| 09.03.2022 | 382,20 | 401,80 | 381,35 | 399,25 | 4,90% | 218,00 |
| 08.03.2022 | 396,15 | 402,15 | 378,40 | 380,60 | -5,22% | 358,00 |
| 07.03.2022 | 412,50 | 427,65 | 401,45 | 401,55 | -5,54% | 699,00 |
| 04.03.2022 | 430,80 | 436,20 | 414,85 | 425,10 | -1,51% | 229,00 |
| 03.03.2022 | 447,35 | 452,95 | 429,85 | 431,60 | -3,24% | 6,00 |
| 02.03.2022 | 451,25 | 455,50 | 435,30 | 446,05 | -0,95% | 54,00 |
| 01.03.2022 | 457,10 | 459,25 | 442,50 | 450,35 | -1,58% | 239,00 |
| 28.02.2022 | 446,50 | 457,60 | 444,65 | 457,60 | 0,79% | 230,00 |
| 25.02.2022 | 450,75 | 459,70 | 442,95 | 454,00 | -0,02% | 152,00 |
| 24.02.2022 | 417,25 | 456,20 | 412,10 | 454,10 | 6,33% | 650,00 |
| 23.02.2022 | 438,65 | 443,25 | 425,40 | 427,05 | -2,22% | 164,00 |
| 22.02.2022 | 430,45 | 450,65 | 429,75 | 436,75 | 1,32% | 319,00 |
| 21.02.2022 | 442,35 | 443,10 | 430,20 | 431,05 | -2,07% | 273,00 |
| 18.02.2022 | 443,50 | 450,70 | 436,70 | 440,15 | -0,44% | 187,00 |
| 17.02.2022 | 460,60 | 462,45 | 441,10 | 442,10 | -4,29% | 160,00 |
| 16.02.2022 | 464,05 | 467,00 | 452,60 | 461,90 | -0,55% | 39,00 |
| 15.02.2022 | 447,20 | 465,30 | 446,25 | 464,45 | 3,68% | 186,00 |
| 14.02.2022 | 449,55 | 454,75 | 441,25 | 447,95 | -0,34% | 415,00 |
| 11.02.2022 | 463,70 | 470,10 | 445,90 | 449,50 | -3,47% | 73,00 |
| 10.02.2022 | 476,95 | 480,80 | 461,90 | 465,65 | -2,42% | 157,00 |