283,000€
0,04%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 283,40 | 285,50 | 280,20 | 283,15 | 0,09% | 7,00 |
| 18.04.2024 | 281,25 | 288,80 | 280,20 | 282,90 | 0,55% | - |
| 17.04.2024 | 287,30 | 290,55 | 279,35 | 281,35 | -2,14% | - |
| 16.04.2024 | 286,80 | 290,40 | 280,20 | 287,50 | 0,28% | 5,00 |
| 15.04.2024 | 292,75 | 300,10 | 285,30 | 286,70 | -3,21% | 4,00 |
| 12.04.2024 | 303,95 | 304,50 | 292,65 | 296,20 | -2,39% | - |
| 11.04.2024 | 305,15 | 308,75 | 298,25 | 303,45 | -0,48% | - |
| 10.04.2024 | 304,15 | 305,85 | 296,55 | 304,90 | 0,31% | - |
| 09.04.2024 | 295,90 | 304,75 | 294,45 | 303,95 | 2,72% | - |
| 08.04.2024 | 292,15 | 296,15 | 291,65 | 295,90 | 0,97% | - |
| 05.04.2024 | 290,65 | 298,05 | 290,50 | 293,05 | 1,12% | - |
| 04.04.2024 | 286,20 | 293,20 | 284,20 | 289,80 | 1,22% | - |
| 03.04.2024 | 289,40 | 291,10 | 285,40 | 286,30 | -1,14% | 31,00 |
| 02.04.2024 | 303,95 | 303,95 | 279,35 | 289,60 | -4,82% | 26,00 |
| 28.03.2024 | 303,02 | 304,70 | 301,15 | 304,25 | 0,48% | - |
| 27.03.2024 | 295,38 | 303,30 | 295,38 | 302,80 | 2,40% | 50,00 |
| 26.03.2024 | 295,20 | 298,65 | 292,40 | 295,70 | 0,31% | - |
| 25.03.2024 | 294,10 | 298,25 | 292,40 | 294,80 | 0,36% | 74,00 |
| 22.03.2024 | 296,38 | 299,63 | 291,42 | 293,75 | -0,76% | 6,00 |
| 21.03.2024 | 301,27 | 307,75 | 295,27 | 296,00 | -1,83% | - |
| 20.03.2024 | 291,95 | 301,70 | 290,23 | 301,52 | 3,24% | 22,00 |
| 19.03.2024 | 291,50 | 294,27 | 287,67 | 292,08 | 0,40% | 4,00 |
| 18.03.2024 | 288,00 | 294,45 | 288,00 | 290,92 | 0,83% | 7,00 |
| 15.03.2024 | 291,15 | 293,85 | 287,00 | 288,52 | -1,37% | - |
| 14.03.2024 | 291,40 | 295,88 | 286,50 | 292,52 | -0,16% | 31,00 |
| 13.03.2024 | 284,38 | 298,30 | 283,60 | 293,00 | 3,04% | - |
| 12.03.2024 | 282,45 | 286,42 | 280,20 | 284,35 | 0,82% | - |
| 11.03.2024 | 285,60 | 287,45 | 280,23 | 282,05 | -1,34% | 8,00 |
| 08.03.2024 | 283,67 | 290,73 | 283,05 | 285,88 | 0,70% | - |
| 07.03.2024 | 278,75 | 285,75 | 276,92 | 283,90 | 1,86% | 2,00 |
| 06.03.2024 | 275,90 | 281,08 | 273,30 | 278,73 | 1,37% | - |
| 05.03.2024 | 283,77 | 287,40 | 272,63 | 274,95 | -3,01% | - |
| 04.03.2024 | 275,73 | 285,88 | 275,73 | 283,48 | 2,37% | 20,00 |
| 01.03.2024 | 279,73 | 281,35 | 274,45 | 276,92 | -1,18% | - |
| 29.02.2024 | 277,45 | 282,45 | 276,90 | 280,23 | 1,00% | - |
| 28.02.2024 | 288,70 | 290,80 | 277,40 | 277,45 | -4,33% | - |
| 27.02.2024 | 286,88 | 290,05 | 283,83 | 290,00 | 1,23% | - |
| 26.02.2024 | 292,40 | 292,77 | 286,38 | 286,48 | -2,21% | - |
| 23.02.2024 | 292,50 | 297,13 | 289,33 | 292,95 | 1,25% | 5,00 |
| 22.02.2024 | 283,73 | 293,15 | 280,67 | 289,33 | 2,62% | 10,00 |
| 21.02.2024 | 289,77 | 289,83 | 277,65 | 281,95 | -2,74% | 57,00 |
| 20.02.2024 | 287,02 | 290,83 | 280,58 | 289,90 | 1,00% | - |
| 19.02.2024 | 286,58 | 287,75 | 286,58 | 287,02 | 0,10% | - |
| 16.02.2024 | 287,33 | 291,60 | 285,02 | 286,73 | -0,31% | - |
| 15.02.2024 | 282,83 | 288,85 | 281,17 | 287,63 | 2,16% | 4,00 |
| 14.02.2024 | 273,80 | 282,58 | 272,92 | 281,55 | 3,23% | 10,00 |
| 13.02.2024 | 279,48 | 280,92 | 270,00 | 272,75 | -2,62% | 20,00 |
| 12.02.2024 | 275,38 | 281,98 | 273,75 | 280,10 | 1,65% | - |
| 09.02.2024 | 273,42 | 277,02 | 270,85 | 275,55 | 0,71% | 45,00 |
| 08.02.2024 | 264,52 | 275,33 | 263,38 | 273,60 | 3,52% | - |
| 07.02.2024 | 267,80 | 270,75 | 262,58 | 264,30 | -1,44% | - |
| 06.02.2024 | 254,18 | 273,35 | 254,18 | 268,15 | 4,42% | - |
| 05.02.2024 | 253,88 | 257,58 | 250,05 | 256,80 | 1,21% | - |
| 02.02.2024 | 251,13 | 256,83 | 244,15 | 253,73 | 0,89% | - |
| 01.02.2024 | 271,20 | 286,30 | 246,00 | 251,48 | -7,32% | 32,00 |
| 31.01.2024 | 244,63 | 291,80 | 241,02 | 271,33 | 11,10% | 138,00 |
| 30.01.2024 | 250,75 | 250,75 | 243,68 | 244,23 | -2,29% | 23,00 |
| 29.01.2024 | 243,20 | 254,50 | 243,20 | 249,95 | 2,66% | - |
| 26.01.2024 | 241,65 | 248,43 | 239,38 | 243,48 | 0,69% | - |
| 25.01.2024 | 236,13 | 242,43 | 234,77 | 241,80 | 2,17% | - |
| 24.01.2024 | 246,00 | 247,35 | 236,33 | 236,68 | -3,71% | - |
| 23.01.2024 | 249,60 | 252,10 | 244,00 | 245,80 | -1,46% | - |
| 22.01.2024 | 245,02 | 250,68 | 245,02 | 249,45 | 1,84% | - |
| 19.01.2024 | 244,45 | 245,27 | 239,52 | 244,95 | 0,67% | - |
| 18.01.2024 | 238,70 | 243,60 | 238,02 | 243,33 | 1,94% | - |
| 17.01.2024 | 247,98 | 247,98 | 236,58 | 238,70 | -3,21% | 6,00 |
| 16.01.2024 | 248,05 | 248,05 | 243,38 | 246,63 | -0,57% | 2,00 |
| 15.01.2024 | 247,80 | 248,68 | 247,55 | 248,05 | -0,03% | - |
| 12.01.2024 | 251,52 | 254,18 | 246,73 | 248,13 | -1,53% | - |
| 11.01.2024 | 252,85 | 255,70 | 250,38 | 251,98 | -0,11% | - |
| 10.01.2024 | 253,65 | 255,83 | 247,63 | 252,25 | -0,71% | - |
| 09.01.2024 | 250,18 | 257,55 | 246,02 | 254,05 | 1,72% | 51,00 |
| 08.01.2024 | 240,98 | 251,00 | 240,93 | 249,75 | 3,20% | - |
| 05.01.2024 | 238,80 | 245,95 | 237,52 | 242,00 | 1,40% | 43,00 |
| 04.01.2024 | 233,60 | 240,38 | 231,90 | 238,65 | 1,74% | 1,00 |
| 03.01.2024 | 245,52 | 245,60 | 229,68 | 234,58 | -4,46% | 42,00 |
| 02.01.2024 | 249,50 | 250,43 | 243,10 | 245,52 | -1,59% | - |
| 29.12.2023 | 250,88 | 250,88 | 249,48 | 249,50 | -0,28% | 4,00 |
| 28.12.2023 | 247,58 | 251,48 | 246,65 | 250,20 | 1,04% | 9,00 |
| 27.12.2023 | 246,85 | 249,40 | 245,40 | 247,63 | 0,37% | - |
| 22.12.2023 | 248,90 | 251,13 | 244,65 | 246,70 | -1,11% | 3,00 |
| 21.12.2023 | 239,43 | 249,75 | 239,43 | 249,48 | 4,20% | - |
| 20.12.2023 | 244,25 | 247,08 | 239,35 | 239,43 | -2,22% | - |
| 19.12.2023 | 239,75 | 246,33 | 238,73 | 244,85 | 2,29% | - |
| 18.12.2023 | 234,45 | 244,65 | 231,55 | 239,38 | 2,10% | - |
| 15.12.2023 | 232,70 | 241,23 | 230,43 | 234,45 | -0,76% | 33,00 |
| 14.12.2023 | 212,77 | 240,38 | 210,83 | 236,25 | 11,08% | 30,00 |
| 13.12.2023 | 201,48 | 212,88 | 201,38 | 212,68 | 5,55% | 55,00 |
| 12.12.2023 | 203,20 | 204,88 | 197,61 | 201,50 | -0,81% | - |
| 11.12.2023 | 204,98 | 205,77 | 199,18 | 203,15 | -1,13% | 25,00 |
| 08.12.2023 | 200,44 | 206,27 | 199,14 | 205,48 | 2,51% | - |
| 07.12.2023 | 201,68 | 202,63 | 198,20 | 200,45 | -0,47% | - |
| 06.12.2023 | 199,59 | 202,90 | 198,60 | 201,40 | 0,57% | - |
| 05.12.2023 | 202,67 | 202,72 | 196,04 | 200,27 | -1,04% | - |
| 04.12.2023 | 202,66 | 203,88 | 198,84 | 202,38 | 0,06% | - |
| 01.12.2023 | 196,19 | 207,00 | 194,87 | 202,25 | 2,96% | 19,00 |
| 30.11.2023 | 197,33 | 199,54 | 194,06 | 196,43 | -0,34% | - |
| 29.11.2023 | 194,77 | 201,60 | 194,55 | 197,11 | 1,12% | 2,00 |
| 28.11.2023 | 197,21 | 198,47 | 193,79 | 194,93 | -1,53% | - |
| 27.11.2023 | 201,05 | 201,08 | 197,08 | 197,96 | -1,48% | - |