Börse:
511,700€
-0,02%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
510,400€
Ask:
513,000€
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 512,20 | 512,30 | 510,50 | 511,70 | -0,02% | 33,00 |
| 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 |
| 10.03.2021 | 432,95 | 448,02 | 427,58 | 429,20 | -0,94% | 11,00 |
| 09.03.2021 | 421,45 | 442,60 | 421,45 | 433,27 | 3,53% | 130,00 |
| 08.03.2021 | 445,27 | 454,08 | 417,23 | 418,50 | -7,15% | 256,00 |
| 05.03.2021 | 433,98 | 452,70 | 423,25 | 450,73 | 3,70% | 475,00 |
| 04.03.2021 | 435,38 | 444,10 | 425,77 | 434,65 | -0,62% | 150,00 |
| 03.03.2021 | 469,33 | 470,77 | 435,85 | 437,38 | -6,19% | 140,00 |
| 02.03.2021 | 468,75 | 477,90 | 464,17 | 466,23 | -0,51% | 19,00 |
| 01.03.2021 | 475,13 | 481,10 | 463,55 | 468,60 | -0,30% | 72,00 |
| 26.02.2021 | 453,63 | 475,85 | 452,70 | 470,00 | 2,94% | 24,00 |
| 25.02.2021 | 472,65 | 475,88 | 448,98 | 456,58 | -3,13% | 16,00 |
| 24.02.2021 | 462,58 | 474,67 | 457,15 | 471,33 | 0,82% | 22,00 |
| 23.02.2021 | 478,95 | 479,33 | 455,65 | 467,50 | -2,01% | 131,00 |
| 22.02.2021 | 492,83 | 492,83 | 475,63 | 477,08 | -3,54% | 110,00 |
| 19.02.2021 | 491,65 | 495,92 | 488,95 | 494,60 | 0,50% | 26,00 |
| 18.02.2021 | 495,20 | 496,52 | 483,88 | 492,13 | -1,13% | 42,00 |
| 17.02.2021 | 508,55 | 509,65 | 489,15 | 497,75 | -1,71% | - |
| 16.02.2021 | 506,15 | 508,05 | 499,23 | 506,40 | 0,08% | 39,00 |
| 15.02.2021 | 503,45 | 506,60 | 503,25 | 506,00 | 0,61% | 36,00 |
| 12.02.2021 | 493,38 | 503,25 | 490,35 | 502,95 | 1,90% | 14,00 |
| 11.02.2021 | 499,67 | 503,85 | 487,17 | 493,55 | -1,28% | 306,00 |
| 10.02.2021 | 509,15 | 511,55 | 493,80 | 499,92 | -1,44% | 87,00 |
| 09.02.2021 | 498,38 | 511,30 | 496,50 | 507,25 | 1,61% | 23,00 |
| 08.02.2021 | 518,30 | 524,00 | 494,42 | 499,20 | -2,99% | 128,00 |
| 05.02.2021 | 516,20 | 519,65 | 510,65 | 514,60 | 0,19% | 643,00 |
| 04.02.2021 | 496,00 | 528,50 | 488,00 | 513,60 | 12,86% | 162,00 |
| 03.02.2021 | 469,60 | 477,00 | 452,02 | 455,08 | -1,83% | 265,00 |
| 02.02.2021 | 452,98 | 472,50 | 445,50 | 463,55 | 2,85% | 80,00 |
| 01.02.2021 | 434,90 | 451,23 | 433,80 | 450,70 | 3,76% | 76,00 |
| 29.01.2021 | 439,25 | 442,35 | 425,95 | 434,38 | -1,92% | 130,00 |
| 28.01.2021 | 418,23 | 451,27 | 410,00 | 442,90 | 5,15% | 126,00 |
| 27.01.2021 | 442,23 | 443,63 | 420,50 | 421,20 | -4,13% | 14,00 |
| 26.01.2021 | 434,50 | 450,00 | 432,50 | 439,33 | -1,28% | 19,00 |
| 25.01.2021 | 442,13 | 448,92 | 421,27 | 445,02 | 1,22% | 248,00 |
| 22.01.2021 | 447,95 | 452,25 | 436,67 | 439,67 | -2,20% | 123,00 |
| 21.01.2021 | 470,10 | 471,23 | 449,10 | 449,58 | -3,49% | 84,00 |
| 20.01.2021 | 461,35 | 501,60 | 460,80 | 465,83 | 1,22% | 571,00 |
| 19.01.2021 | 473,20 | 474,42 | 450,25 | 460,23 | -2,12% | 345,00 |
| 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 |