Börse:
457,050€
-2,80%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
455,350€
Ask:
458,750€
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 473,20 | 474,42 | 454,13 | 457,52 | -2,70% | 205,00 |
| 18.01.2021 | 468,75 | 470,67 | 468,23 | 470,20 | 0,25% | 271,00 |
| 15.01.2021 | 455,88 | 471,25 | 453,40 | 469,02 | 2,95% | 9,00 |
| 14.01.2021 | 452,92 | 461,92 | 447,48 | 455,60 | 0,37% | 120,00 |
| 13.01.2021 | 453,92 | 455,70 | 447,30 | 453,90 | 0,20% | 56,00 |
| 12.01.2021 | 459,08 | 462,67 | 450,38 | 452,98 | -1,21% | 6,00 |
| 11.01.2021 | 462,00 | 468,92 | 453,35 | 458,52 | -1,64% | 176,00 |
| 08.01.2021 | 456,88 | 472,77 | 455,17 | 466,15 | 2,06% | 67,00 |
| 07.01.2021 | 442,90 | 457,40 | 0,00 | 456,75 | 4,17% | 243,00 |
| 06.01.2021 | 435,85 | 444,33 | 430,70 | 438,45 | -0,76% | 65,00 |
| 05.01.2021 | 429,52 | 442,42 | 427,55 | 441,80 | 2,71% | 34,00 |
| 04.01.2021 | 437,92 | 454,80 | 424,05 | 430,15 | 0,58% | 610,00 |
| 30.12.2020 | 425,25 | 427,92 | 424,33 | 427,65 | 0,67% | - |
| 29.12.2020 | 424,50 | 429,23 | 418,77 | 424,80 | -0,50% | 37,00 |
| 28.12.2020 | 433,38 | 439,80 | 425,27 | 426,95 | -1,21% | 38,00 |
| 23.12.2020 | 440,58 | 444,30 | 431,95 | 432,20 | -1,85% | 169,00 |
| 22.12.2020 | 432,70 | 440,80 | 432,17 | 440,33 | 1,54% | 40,00 |
| 21.12.2020 | 435,95 | 436,10 | 422,70 | 433,65 | 0,46% | 131,00 |
| 18.12.2020 | 428,60 | 436,17 | 426,30 | 431,67 | 0,51% | 114,00 |
| 17.12.2020 | 423,35 | 430,08 | 422,92 | 429,48 | 1,27% | 44,00 |
| 16.12.2020 | 424,98 | 429,15 | 418,95 | 424,10 | 0,02% | - |
| 15.12.2020 | 415,27 | 426,95 | 414,42 | 424,00 | 2,14% | 50,00 |
| 14.12.2020 | 418,40 | 428,50 | 413,95 | 415,13 | -0,81% | 81,00 |
| 11.12.2020 | 417,20 | 420,45 | 412,08 | 418,52 | -0,18% | 100,00 |
| 10.12.2020 | 419,55 | 422,25 | 413,85 | 419,27 | -0,78% | 8,00 |
| 09.12.2020 | 428,00 | 431,73 | 420,02 | 422,58 | -0,86% | 24,00 |
| 08.12.2020 | 426,50 | 427,92 | 420,45 | 426,25 | -0,04% | 19,00 |
| 07.12.2020 | 437,52 | 440,00 | 424,50 | 426,42 | -0,94% | 8,00 |
| 04.12.2020 | 419,48 | 432,15 | 418,80 | 430,45 | 2,29% | 10,00 |
| 03.12.2020 | 418,02 | 424,73 | 414,88 | 420,83 | 0,78% | 48,00 |
| 02.12.2020 | 414,10 | 419,38 | 407,83 | 417,58 | 0,75% | 71,00 |
| 01.12.2020 | 405,67 | 422,35 | 403,70 | 414,45 | 3,39% | 157,00 |
| 30.11.2020 | 395,10 | 404,90 | 393,38 | 400,88 | 0,77% | 385,00 |
| 27.11.2020 | 400,25 | 401,95 | 392,70 | 397,83 | -0,38% | 42,00 |
| 26.11.2020 | 398,42 | 403,90 | 398,13 | 399,35 | 0,44% | 60,00 |
| 25.11.2020 | 400,50 | 401,02 | 391,75 | 397,60 | -0,44% | - |
| 24.11.2020 | 404,13 | 408,60 | 391,92 | 399,38 | -0,75% | 399,00 |
| 23.11.2020 | 382,85 | 405,10 | 376,48 | 402,40 | 6,74% | 228,00 |
| 20.11.2020 | 371,20 | 381,73 | 370,75 | 377,00 | 1,53% | 76,00 |
| 19.11.2020 | 375,20 | 377,70 | 370,38 | 371,33 | -0,99% | 132,00 |
| 18.11.2020 | 378,52 | 383,52 | 373,80 | 375,05 | -1,48% | 32,00 |
| 17.11.2020 | 385,25 | 386,35 | 375,52 | 380,67 | -1,03% | 11,00 |
| 16.11.2020 | 388,27 | 394,35 | 381,45 | 384,65 | -0,61% | 5,00 |
| 13.11.2020 | 385,90 | 389,45 | 383,05 | 387,02 | 0,98% | 30,00 |
| 12.11.2020 | 391,20 | 393,80 | 380,50 | 383,25 | -2,11% | 8,00 |
| 11.11.2020 | 394,23 | 399,30 | 388,15 | 391,50 | -0,58% | 28,00 |
| 10.11.2020 | 402,42 | 408,10 | 388,00 | 393,80 | -3,06% | 201,00 |
| 09.11.2020 | 410,52 | 425,40 | 405,05 | 406,25 | 1,21% | 297,00 |
| 06.11.2020 | 412,13 | 416,25 | 401,23 | 401,40 | -3,48% | 15,00 |
| 05.11.2020 | 417,88 | 422,00 | 411,25 | 415,88 | 0,83% | 118,00 |
| 04.11.2020 | 410,13 | 413,27 | 397,00 | 412,45 | 3,82% | 202,00 |
| 03.11.2020 | 389,50 | 397,83 | 386,33 | 397,27 | 0,99% | - |
| 02.11.2020 | 364,95 | 393,50 | 364,60 | 393,40 | 6,48% | 72,00 |
| 30.10.2020 | 364,27 | 373,55 | 357,63 | 369,45 | 0,17% | - |
| 29.10.2020 | 378,88 | 379,55 | 364,88 | 368,83 | -1,13% | 67,00 |
| 28.10.2020 | 384,55 | 384,60 | 370,73 | 373,02 | -3,09% | 692,00 |
| 27.10.2020 | 385,67 | 397,25 | 381,95 | 384,92 | 0,40% | 7,00 |
| 26.10.2020 | 394,05 | 401,73 | 379,17 | 383,38 | -3,29% | 436,00 |
| 23.10.2020 | 383,75 | 396,55 | 375,80 | 396,42 | 2,99% | 262,00 |
| 22.10.2020 | 353,58 | 389,58 | 347,48 | 384,90 | 36,38% | 164,00 |
| 21.10.2020 | 283,38 | 285,55 | 277,23 | 282,23 | -0,42% | 6,00 |
| 20.10.2020 | 279,73 | 287,08 | 277,20 | 283,42 | 2,04% | 12,00 |
| 19.10.2020 | 289,10 | 291,77 | 274,30 | 277,75 | -3,30% | - |
| 16.10.2020 | 287,88 | 292,65 | 285,95 | 287,23 | -0,07% | 67,00 |
| 15.10.2020 | 281,67 | 288,90 | 278,00 | 287,42 | 1,36% | 25,00 |
| 14.10.2020 | 282,95 | 286,70 | 279,52 | 283,58 | 0,59% | 77,00 |
| 13.10.2020 | 284,95 | 288,85 | 280,52 | 281,92 | -0,81% | - |
| 12.10.2020 | 279,70 | 287,65 | 279,42 | 284,23 | 2,23% | 71,00 |
| 09.10.2020 | 279,33 | 279,95 | 275,42 | 278,02 | -0,09% | 23,00 |
| 08.10.2020 | 275,65 | 279,92 | 273,85 | 278,27 | 1,09% | 7,00 |
| 07.10.2020 | 270,10 | 278,00 | 269,60 | 275,27 | 2,10% | 24,00 |
| 06.10.2020 | 270,10 | 278,58 | 268,83 | 269,63 | -0,66% | 7,00 |
| 05.10.2020 | 270,58 | 272,35 | 265,67 | 271,42 | 0,82% | 90,00 |
| 02.10.2020 | 266,00 | 272,10 | 264,58 | 269,23 | -0,59% | 19,00 |
| 01.10.2020 | 280,38 | 285,27 | 267,30 | 270,83 | -3,03% | 1,00 |
| 30.09.2020 | 270,15 | 284,08 | 269,80 | 279,30 | 2,33% | 53,00 |
| 29.09.2020 | 278,52 | 280,67 | 272,60 | 272,95 | -1,27% | 223,00 |
| 28.09.2020 | 275,23 | 282,05 | 275,10 | 276,48 | 1,04% | 70,00 |
| 25.09.2020 | 269,02 | 275,95 | 263,98 | 273,63 | 2,33% | 7,00 |
| 24.09.2020 | 262,60 | 270,95 | 255,48 | 267,40 | -0,02% | 210,00 |
| 23.09.2020 | 276,00 | 279,77 | 266,58 | 267,45 | -2,86% | 302,00 |
| 22.09.2020 | 273,30 | 282,50 | 268,38 | 275,33 | 0,60% | 1.536,00 |
| 21.09.2020 | 273,02 | 274,48 | 258,02 | 273,67 | 1,18% | 319,00 |
| 18.09.2020 | 278,15 | 281,30 | 265,60 | 270,48 | -2,12% | 2,00 |
| 17.09.2020 | 277,48 | 278,67 | 270,48 | 276,33 | -1,20% | - |
| 16.09.2020 | 284,15 | 287,02 | 278,75 | 279,67 | -1,14% | - |
| 15.09.2020 | 273,42 | 286,60 | 272,85 | 282,90 | 3,62% | - |
| 14.09.2020 | 273,52 | 274,70 | 269,23 | 273,02 | 1,45% | 11,00 |
| 11.09.2020 | 279,92 | 281,48 | 265,38 | 269,13 | -3,08% | 62,00 |
| 10.09.2020 | 275,75 | 279,98 | 272,05 | 277,67 | 0,97% | 19,00 |
| 09.09.2020 | 264,95 | 278,55 | 262,60 | 275,00 | 4,77% | 38,00 |
| 08.09.2020 | 262,10 | 266,10 | 253,70 | 262,48 | 0,69% | 12,00 |
| 07.09.2020 | 254,48 | 261,65 | 254,48 | 260,67 | -0,14% | 8,00 |
| 04.09.2020 | 264,35 | 271,45 | 253,73 | 261,05 | -1,29% | - |
| 03.09.2020 | 273,90 | 274,40 | 262,30 | 264,45 | -3,54% | 20,00 |
| 02.09.2020 | 258,38 | 274,23 | 257,95 | 274,15 | 6,96% | 400,00 |
| 01.09.2020 | 248,90 | 258,00 | 244,98 | 256,30 | 2,75% | 37,00 |
| 31.08.2020 | 253,93 | 254,15 | 247,10 | 249,45 | -1,12% | 213,00 |
| 28.08.2020 | 258,70 | 259,08 | 252,02 | 252,27 | -2,49% | - |
| 27.08.2020 | 254,02 | 263,23 | 252,98 | 258,73 | 1,82% | 20,00 |