Börse:
587,100€
2,95%
Echtzeit-Aktienkurs Align Technology
Bid:
585,200€
Ask:
589,000€
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 525,80 | 531,00 | 519,80 | 521,60 | -0,91% | 154,00 |
| 15.07.2021 | 536,80 | 544,10 | 515,80 | 526,40 | -1,96% | 56,00 |
| 14.07.2021 | 544,40 | 552,80 | 533,70 | 536,90 | -1,47% | 6,00 |
| 13.07.2021 | 542,30 | 548,40 | 538,90 | 544,90 | 0,50% | 17,00 |
| 12.07.2021 | 527,90 | 543,70 | 526,20 | 542,20 | 2,81% | 11,00 |
| 09.07.2021 | 519,90 | 538,50 | 518,90 | 527,40 | 1,50% | 105,00 |
| 08.07.2021 | 517,80 | 524,10 | 503,60 | 519,60 | 0,08% | 21,00 |
| 07.07.2021 | 511,60 | 523,00 | 511,60 | 519,20 | 1,53% | 25,00 |
| 06.07.2021 | 520,20 | 529,40 | 501,40 | 511,40 | -1,97% | 40,00 |
| 05.07.2021 | 522,40 | 526,10 | 518,00 | 521,70 | -0,84% | 42,00 |
| 02.07.2021 | 521,30 | 526,90 | 519,50 | 526,10 | 0,77% | - |
| 01.07.2021 | 516,30 | 522,70 | 511,70 | 522,10 | 1,28% | 11,00 |
| 30.06.2021 | 515,10 | 520,10 | 510,30 | 515,50 | 0,10% | 50,00 |
| 29.06.2021 | 520,60 | 525,20 | 514,10 | 515,00 | -1,19% | 25,00 |
| 28.06.2021 | 516,30 | 527,10 | 513,80 | 521,20 | 1,13% | 38,00 |
| 25.06.2021 | 517,30 | 523,10 | 509,20 | 515,40 | -0,46% | 22,00 |
| 24.06.2021 | 509,40 | 525,80 | 508,40 | 517,80 | 1,97% | 109,00 |
| 23.06.2021 | 507,70 | 509,80 | 498,30 | 507,80 | 0,32% | 5,00 |
| 22.06.2021 | 514,30 | 516,00 | 501,20 | 506,20 | -1,33% | 10,00 |
| 21.06.2021 | 506,50 | 516,20 | 501,90 | 513,00 | 1,02% | - |
| 18.06.2021 | 516,30 | 520,30 | 505,60 | 507,80 | -1,51% | 36,00 |
| 17.06.2021 | 497,15 | 517,50 | 496,80 | 515,60 | 3,05% | 70,00 |
| 16.06.2021 | 494,80 | 500,90 | 488,10 | 500,35 | 1,08% | 16,00 |
| 15.06.2021 | 500,25 | 505,60 | 491,60 | 495,00 | -0,92% | 9,00 |
| 14.06.2021 | 506,30 | 506,80 | 495,90 | 499,60 | -0,91% | 10,00 |
| 11.06.2021 | 503,00 | 508,40 | 499,95 | 504,20 | 0,32% | 63,00 |
| 10.06.2021 | 481,35 | 502,90 | 478,25 | 502,60 | 4,46% | 403,00 |
| 09.06.2021 | 484,25 | 487,30 | 479,50 | 481,15 | -0,74% | 6,00 |
| 08.06.2021 | 477,05 | 486,25 | 475,75 | 484,75 | 1,86% | 1,00 |
| 07.06.2021 | 477,45 | 480,50 | 471,90 | 475,90 | -0,56% | 90,00 |
| 04.06.2021 | 467,40 | 481,30 | 466,70 | 478,60 | 2,35% | 144,00 |
| 03.06.2021 | 472,45 | 475,20 | 464,75 | 467,60 | -0,81% | 4,00 |
| 02.06.2021 | 485,25 | 487,85 | 470,10 | 471,40 | -2,97% | 38,00 |
| 01.06.2021 | 481,40 | 487,85 | 477,75 | 485,85 | 0,88% | 240,00 |
| 31.05.2021 | 481,20 | 488,00 | 479,45 | 481,60 | -0,58% | 56,00 |
| 28.05.2021 | 493,10 | 500,50 | 483,90 | 484,40 | -1,57% | 20,00 |
| 27.05.2021 | 488,90 | 494,95 | 481,30 | 492,15 | 0,61% | 60,00 |
| 26.05.2021 | 487,35 | 491,95 | 483,35 | 489,15 | 0,72% | 4,00 |
| 25.05.2021 | 496,10 | 497,85 | 484,35 | 485,65 | -2,10% | 35,00 |
| 24.05.2021 | 485,65 | 500,50 | 485,15 | 496,05 | 2,24% | - |
| 21.05.2021 | 481,05 | 493,50 | 481,00 | 485,20 | 0,98% | 27,00 |
| 20.05.2021 | 468,40 | 483,25 | 465,25 | 480,50 | 2,30% | 82,00 |
| 19.05.2021 | 463,10 | 469,75 | 451,45 | 469,70 | 0,82% | 48,00 |
| 18.05.2021 | 462,30 | 476,80 | 458,50 | 465,90 | 1,38% | 22,00 |
| 17.05.2021 | 468,10 | 469,20 | 456,30 | 459,55 | -1,87% | - |
| 14.05.2021 | 467,20 | 472,95 | 458,40 | 468,30 | 2,18% | 154,00 |
| 13.05.2021 | 454,65 | 463,10 | 450,80 | 458,30 | 0,84% | 10,00 |
| 12.05.2021 | 463,50 | 466,30 | 452,45 | 454,50 | -2,52% | 34,00 |
| 11.05.2021 | 453,25 | 468,95 | 442,05 | 466,25 | 2,00% | 158,00 |
| 10.05.2021 | 491,80 | 492,00 | 453,85 | 457,10 | -7,08% | 130,00 |
| 07.05.2021 | 486,00 | 496,80 | 481,85 | 491,95 | 1,50% | 469,00 |
| 06.05.2021 | 473,05 | 484,75 | 464,70 | 484,70 | 2,27% | 65,00 |
| 05.05.2021 | 485,15 | 489,05 | 473,10 | 473,95 | -2,21% | 125,00 |
| 04.05.2021 | 497,10 | 498,40 | 466,65 | 484,65 | -2,48% | 73,00 |
| 03.05.2021 | 497,60 | 506,60 | 493,60 | 497,00 | -0,86% | 71,00 |
| 30.04.2021 | 495,80 | 501,40 | 495,70 | 501,30 | 0,54% | 30,00 |
| 29.04.2021 | 531,50 | 533,50 | 487,85 | 498,60 | -1,33% | 184,00 |
| 28.04.2021 | 515,40 | 519,20 | 504,70 | 505,30 | -1,65% | 12,00 |
| 27.04.2021 | 512,20 | 517,70 | 508,60 | 513,80 | 0,67% | 1,00 |
| 26.04.2021 | 511,60 | 517,70 | 508,50 | 510,40 | -0,35% | 38,00 |
| 23.04.2021 | 512,20 | 517,20 | 509,80 | 512,20 | 0,08% | 43,00 |
| 22.04.2021 | 511,80 | 522,50 | 507,50 | 511,80 | -0,04% | 10,00 |
| 21.04.2021 | 493,30 | 513,70 | 493,20 | 512,00 | 3,30% | - |
| 20.04.2021 | 501,25 | 501,80 | 489,30 | 495,65 | -1,23% | 5,00 |
| 19.04.2021 | 502,50 | 506,40 | 493,30 | 501,80 | -0,81% | 85,00 |
| 16.04.2021 | 505,60 | 511,60 | 500,15 | 505,90 | -0,10% | 48,00 |
| 15.04.2021 | 497,75 | 507,90 | 496,25 | 506,40 | 1,91% | 291,00 |
| 14.04.2021 | 498,00 | 504,50 | 492,15 | 496,90 | -0,23% | 1.029,00 |
| 13.04.2021 | 504,30 | 509,10 | 495,90 | 498,05 | -1,36% | 210,00 |
| 12.04.2021 | 498,40 | 505,70 | 492,15 | 504,90 | 1,40% | 112,00 |
| 09.04.2021 | 483,60 | 498,10 | 481,50 | 497,95 | 3,02% | 692,00 |
| 08.04.2021 | 469,55 | 484,55 | 467,45 | 483,35 | 3,87% | 27,00 |
| 07.04.2021 | 466,50 | 470,40 | 459,30 | 465,35 | -0,29% | 250,00 |
| 06.04.2021 | 463,90 | 476,10 | 461,75 | 466,70 | 0,78% | 21,00 |
| 01.04.2021 | 463,80 | 473,60 | 462,15 | 463,10 | 0,27% | 120,00 |
| 31.03.2021 | 446,80 | 464,98 | 445,55 | 461,85 | 3,28% | 348,00 |
| 30.03.2021 | 437,67 | 448,27 | 435,58 | 447,20 | 2,11% | 46,00 |
| 29.03.2021 | 443,90 | 459,90 | 427,42 | 437,98 | -1,85% | 1,00 |
| 26.03.2021 | 441,10 | 451,65 | 434,33 | 446,25 | 1,96% | 21,00 |
| 25.03.2021 | 429,55 | 444,88 | 421,58 | 437,67 | 0,05% | - |
| 24.03.2021 | 438,65 | 442,90 | 427,08 | 437,45 | -2,11% | 54,00 |
| 23.03.2021 | 443,90 | 448,50 | 436,75 | 446,90 | 1,92% | 45,00 |
| 22.03.2021 | 448,90 | 451,65 | 438,38 | 438,48 | -1,51% | 100,00 |
| 19.03.2021 | 432,15 | 454,38 | 431,92 | 445,17 | 2,36% | 48,00 |
| 18.03.2021 | 452,58 | 452,58 | 429,33 | 434,90 | -2,86% | 365,00 |
| 17.03.2021 | 454,73 | 462,92 | 442,85 | 447,70 | -1,84% | 26,00 |
| 16.03.2021 | 471,48 | 476,70 | 453,05 | 456,08 | -2,69% | 126,00 |
| 15.03.2021 | 448,80 | 469,45 | 447,35 | 468,70 | 4,51% | 75,00 |
| 12.03.2021 | 452,85 | 452,98 | 443,85 | 448,48 | -0,95% | 5,00 |
| 11.03.2021 | 433,77 | 453,75 | 425,00 | 452,77 | 5,49% | 189,00 |