Börse:
549,400€
-0,54%
Echtzeit-Aktienkurs Align Technology
Bid:
543,800€
Ask:
555,000€
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 553,70 | 560,90 | 535,30 | 547,80 | -0,83% | 19,00 |
| 02.12.2021 | 535,30 | 555,50 | 527,70 | 552,40 | 3,52% | 76,00 |
| 01.12.2021 | 547,00 | 551,10 | 533,50 | 533,60 | -1,19% | 30,00 |
| 30.11.2021 | 558,20 | 562,50 | 536,40 | 540,00 | -3,95% | 79,00 |
| 29.11.2021 | 570,60 | 573,90 | 556,80 | 562,20 | 0,21% | 104,00 |
| 26.11.2021 | 580,00 | 580,00 | 554,50 | 561,00 | -4,33% | 81,00 |
| 25.11.2021 | 584,30 | 586,60 | 582,30 | 586,40 | 0,57% | 32,00 |
| 24.11.2021 | 586,40 | 587,10 | 573,80 | 583,10 | -0,17% | 8,00 |
| 23.11.2021 | 595,30 | 596,70 | 578,40 | 584,10 | -2,23% | 357,00 |
| 22.11.2021 | 607,80 | 610,30 | 591,40 | 597,40 | -1,21% | 107,00 |
| 19.11.2021 | 604,50 | 611,50 | 600,30 | 604,70 | 0,48% | 28,00 |
| 18.11.2021 | 613,00 | 613,90 | 596,70 | 601,80 | -1,62% | 47,00 |
| 17.11.2021 | 608,90 | 617,30 | 601,40 | 611,70 | 0,43% | 67,00 |
| 16.11.2021 | 598,00 | 611,50 | 596,80 | 609,10 | 1,74% | 39,00 |
| 15.11.2021 | 601,40 | 606,10 | 592,50 | 598,70 | -0,33% | 64,00 |
| 12.11.2021 | 599,70 | 606,50 | 599,00 | 600,70 | 0,33% | - |
| 11.11.2021 | 602,00 | 608,90 | 595,70 | 598,70 | -0,37% | 9,00 |
| 10.11.2021 | 613,40 | 615,90 | 598,60 | 600,90 | -2,10% | 37,00 |
| 09.11.2021 | 612,40 | 615,90 | 603,50 | 613,80 | 0,02% | 1,00 |
| 08.11.2021 | 592,00 | 613,90 | 590,00 | 613,70 | 3,42% | 37,00 |
| 05.11.2021 | 587,30 | 595,40 | 584,60 | 593,40 | 0,88% | 107,00 |
| 04.11.2021 | 583,50 | 589,30 | 580,20 | 588,20 | 1,34% | 73,00 |
| 03.11.2021 | 575,20 | 584,50 | 569,20 | 580,40 | 0,69% | 107,00 |
| 02.11.2021 | 570,70 | 586,10 | 560,20 | 576,40 | 1,16% | 69,00 |
| 01.11.2021 | 541,50 | 576,30 | 540,80 | 569,80 | 5,34% | 170,00 |
| 29.10.2021 | 537,10 | 541,90 | 533,30 | 540,90 | 0,07% | 31,00 |
| 28.10.2021 | 566,20 | 568,80 | 520,50 | 540,50 | 3,68% | 189,00 |
| 27.10.2021 | 512,30 | 529,50 | 502,50 | 521,30 | 2,04% | 118,00 |
| 26.10.2021 | 510,30 | 520,40 | 500,70 | 510,90 | 0,51% | 82,00 |
| 25.10.2021 | 507,50 | 514,10 | 503,20 | 508,30 | 0,22% | 73,00 |
| 22.10.2021 | 512,90 | 518,50 | 504,20 | 507,20 | -1,67% | 18,00 |
| 21.10.2021 | 519,90 | 530,50 | 514,00 | 515,80 | -1,17% | 24,00 |
| 20.10.2021 | 509,50 | 522,40 | 508,90 | 521,90 | 2,21% | 31,00 |
| 19.10.2021 | 511,30 | 518,20 | 509,30 | 510,60 | -0,43% | 54,00 |
| 18.10.2021 | 507,40 | 514,00 | 499,65 | 512,80 | 0,91% | 26,00 |
| 15.10.2021 | 517,20 | 521,10 | 506,00 | 508,20 | -1,28% | 36,00 |
| 14.10.2021 | 515,10 | 520,00 | 505,40 | 514,80 | 0,12% | 228,00 |
| 13.10.2021 | 542,10 | 545,80 | 495,30 | 514,20 | -5,55% | 115,00 |
| 12.10.2021 | 543,80 | 549,00 | 539,30 | 544,40 | -0,48% | 33,00 |
| 11.10.2021 | 555,20 | 556,50 | 546,00 | 547,00 | -1,64% | 158,00 |
| 08.10.2021 | 572,30 | 577,30 | 554,80 | 556,10 | -3,08% | 49,00 |
| 07.10.2021 | 566,70 | 581,40 | 566,10 | 573,80 | 1,99% | 65,00 |
| 06.10.2021 | 556,80 | 564,00 | 551,40 | 562,60 | 0,61% | 30,00 |
| 05.10.2021 | 551,30 | 566,10 | 545,20 | 559,20 | 1,54% | 183,00 |
| 04.10.2021 | 567,80 | 568,90 | 548,80 | 550,70 | -3,49% | 55,00 |
| 01.10.2021 | 573,90 | 584,60 | 559,50 | 570,60 | -0,90% | 422,00 |
| 30.09.2021 | 584,90 | 590,40 | 575,00 | 575,80 | -0,60% | - |
| 29.09.2021 | 582,60 | 586,80 | 579,30 | 579,30 | -0,07% | 7,00 |
| 28.09.2021 | 598,90 | 598,90 | 575,20 | 579,70 | -3,22% | 2,00 |
| 27.09.2021 | 622,60 | 622,80 | 592,50 | 599,00 | -3,28% | 17,00 |
| 24.09.2021 | 618,50 | 620,00 | 611,70 | 619,30 | -0,02% | - |
| 23.09.2021 | 612,90 | 627,70 | 610,90 | 619,40 | 1,19% | 8,00 |
| 22.09.2021 | 606,10 | 617,30 | 598,30 | 612,10 | 1,17% | 13,00 |
| 21.09.2021 | 607,10 | 615,10 | 601,30 | 605,00 | 0,00% | 20,00 |
| 20.09.2021 | 611,30 | 613,50 | 595,20 | 605,00 | -1,40% | 72,00 |
| 17.09.2021 | 618,90 | 621,10 | 609,80 | 613,60 | -0,78% | 10,00 |
| 16.09.2021 | 600,70 | 622,00 | 600,20 | 618,40 | 2,95% | 35,00 |
| 15.09.2021 | 599,00 | 603,90 | 585,80 | 600,70 | 0,35% | 17,00 |
| 14.09.2021 | 601,80 | 612,60 | 596,20 | 598,60 | -0,61% | 34,00 |
| 13.09.2021 | 611,10 | 615,80 | 588,90 | 602,30 | -1,38% | 39,00 |
| 10.09.2021 | 615,10 | 619,80 | 607,40 | 610,70 | -0,60% | - |
| 09.09.2021 | 615,10 | 622,00 | 611,60 | 614,40 | -0,42% | 47,00 |
| 08.09.2021 | 605,00 | 620,20 | 602,00 | 617,00 | 2,08% | 10,00 |
| 07.09.2021 | 613,60 | 614,40 | 595,90 | 604,40 | -1,60% | 12,00 |
| 06.09.2021 | 608,80 | 614,80 | 608,80 | 614,20 | 1,22% | - |
| 03.09.2021 | 614,20 | 618,40 | 598,70 | 606,80 | -1,24% | 93,00 |
| 02.09.2021 | 607,10 | 616,30 | 604,80 | 614,40 | 1,24% | 21,00 |
| 01.09.2021 | 602,90 | 607,60 | 598,40 | 606,90 | 1,02% | 1,00 |
| 31.08.2021 | 596,00 | 601,20 | 591,30 | 600,80 | 1,01% | 21,00 |
| 30.08.2021 | 597,80 | 604,40 | 592,30 | 594,80 | 0,07% | 171,00 |
| 27.08.2021 | 593,80 | 601,50 | 592,90 | 594,40 | 0,27% | 13,00 |
| 26.08.2021 | 609,10 | 611,30 | 590,00 | 592,80 | -2,68% | 48,00 |
| 25.08.2021 | 608,10 | 613,00 | 605,60 | 609,10 | 0,26% | 55,00 |
| 24.08.2021 | 595,10 | 609,20 | 593,20 | 607,50 | 2,32% | 130,00 |
| 23.08.2021 | 583,50 | 595,50 | 581,20 | 593,70 | 1,89% | 5,00 |
| 20.08.2021 | 581,00 | 586,10 | 575,40 | 582,70 | 0,22% | 34,00 |
| 19.08.2021 | 579,50 | 586,20 | 572,00 | 581,40 | 0,90% | 4,00 |
| 18.08.2021 | 581,40 | 589,60 | 574,60 | 576,20 | -0,84% | - |
| 17.08.2021 | 585,40 | 586,50 | 571,40 | 581,10 | -0,87% | - |
| 16.08.2021 | 585,40 | 586,40 | 578,50 | 586,20 | 0,15% | 26,00 |
| 13.08.2021 | 599,40 | 601,00 | 581,30 | 585,30 | -2,56% | 6,00 |
| 12.08.2021 | 584,40 | 601,10 | 581,30 | 600,70 | 2,53% | 75,00 |
| 11.08.2021 | 586,00 | 589,20 | 576,10 | 585,90 | -0,14% | 158,00 |
| 10.08.2021 | 585,40 | 590,70 | 575,80 | 586,70 | 0,31% | 30,00 |
| 09.08.2021 | 587,60 | 592,10 | 583,20 | 584,90 | -0,73% | 60,00 |
| 06.08.2021 | 591,30 | 595,50 | 582,00 | 589,20 | -0,27% | 66,00 |
| 05.08.2021 | 598,70 | 603,90 | 586,20 | 590,80 | -1,17% | 62,00 |
| 04.08.2021 | 591,40 | 602,00 | 583,90 | 597,80 | 1,12% | 4,00 |
| 03.08.2021 | 590,50 | 595,10 | 579,40 | 591,20 | 0,20% | 118,00 |
| 02.08.2021 | 591,40 | 599,50 | 586,30 | 590,00 | 0,46% | 6,00 |
| 30.07.2021 | 561,50 | 588,60 | 561,50 | 587,30 | 2,98% | 29,00 |
| 29.07.2021 | 532,70 | 574,00 | 530,30 | 570,30 | 8,67% | 100,00 |
| 28.07.2021 | 528,30 | 535,30 | 523,20 | 524,80 | -0,81% | - |
| 27.07.2021 | 537,80 | 539,80 | 522,20 | 529,10 | -1,73% | 36,00 |
| 26.07.2021 | 543,10 | 543,60 | 528,00 | 538,40 | -0,74% | 10,00 |
| 23.07.2021 | 535,20 | 543,70 | 531,20 | 542,40 | 1,67% | 156,00 |
| 22.07.2021 | 525,60 | 533,80 | 521,80 | 533,50 | 1,62% | 5,00 |
| 21.07.2021 | 523,70 | 526,50 | 511,90 | 525,00 | 0,48% | 20,00 |
| 20.07.2021 | 507,70 | 526,30 | 502,60 | 522,50 | 3,53% | 37,00 |
| 19.07.2021 | 522,30 | 524,20 | 501,40 | 504,70 | -3,24% | 114,00 |