Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 567,29 | 567,29 | 566,60 | 567,18 | 2,08% | - |
| 25.02.2021 | 572,58 | 573,87 | 0,00 | 555,65 | -3,11% | - |
| 24.02.2021 | 562,30 | 577,39 | 0,00 | 573,50 | 1,05% | - |
| 23.02.2021 | 566,10 | 573,29 | 0,00 | 567,56 | -2,10% | - |
| 22.02.2021 | 590,70 | 591,17 | 0,00 | 579,75 | -3,28% | - |
| 19.02.2021 | 600,59 | 601,82 | 592,62 | 599,41 | 0,77% | - |
| 18.02.2021 | 588,09 | 600,51 | 585,86 | 594,81 | -0,82% | - |
| 17.02.2021 | 603,65 | 605,17 | 588,97 | 599,71 | -2,33% | - |
| 16.02.2021 | 613,85 | 616,03 | 606,97 | 614,00 | 0,71% | - |
| 12.02.2021 | 600,46 | 610,04 | 600,45 | 609,66 | 1,86% | - |
| 11.02.2021 | 605,97 | 607,58 | 591,08 | 598,55 | -1,16% | - |
| 10.02.2021 | 603,40 | 612,22 | 0,00 | 605,60 | -1,48% | - |
| 09.02.2021 | 612,54 | 618,97 | 0,00 | 614,69 | 2,08% | - |
| 08.02.2021 | 617,25 | 617,25 | 595,86 | 602,16 | -2,92% | - |
| 05.02.2021 | 619,88 | 624,47 | 616,84 | 620,29 | 0,89% | - |
| 04.02.2021 | 621,24 | 627,79 | 609,56 | 614,79 | 12,63% | - |
| 03.02.2021 | 542,97 | 553,50 | 541,21 | 545,87 | -2,15% | - |
| 02.02.2021 | 557,78 | 558,54 | 557,72 | 557,85 | 2,66% | - |
| 01.02.2021 | 530,87 | 544,09 | 0,00 | 543,42 | 3,57% | - |
| 29.01.2021 | 529,69 | 530,08 | 0,00 | 524,68 | -2,35% | - |
| 28.01.2021 | 536,84 | 547,94 | 529,33 | 537,28 | 5,39% | - |
| 27.01.2021 | 519,73 | 525,65 | 508,64 | 509,78 | -4,76% | - |
| 26.01.2021 | 532,98 | 542,94 | 530,00 | 535,26 | -0,94% | - |
| 25.01.2021 | 525,95 | 540,72 | 510,60 | 540,33 | 1,05% | - |
| 22.01.2021 | 538,38 | 539,89 | 530,84 | 534,72 | -1,65% | - |
| 21.01.2021 | 543,72 | 543,75 | 543,58 | 543,71 | -3,59% | - |
| 20.01.2021 | 574,66 | 576,15 | 560,22 | 563,96 | 1,15% | - |
| 19.01.2021 | 554,44 | 564,31 | 545,46 | 557,56 | -1,60% | - |
| 15.01.2021 | 549,93 | 569,54 | 548,85 | 566,61 | 2,31% | - |
| 14.01.2021 | 558,44 | 561,24 | 553,47 | 553,82 | 0,40% | - |
| 13.01.2021 | 547,52 | 552,14 | 543,80 | 551,61 | -0,34% | - |
| 12.01.2021 | 557,19 | 558,24 | 548,76 | 553,51 | -0,71% | - |
| 11.01.2021 | 560,93 | 560,95 | 551,50 | 557,47 | -2,17% | - |
| 08.01.2021 | 567,01 | 579,45 | 563,41 | 569,86 | 1,71% | - |
| 07.01.2021 | 550,05 | 561,02 | 547,04 | 560,28 | 3,80% | - |
| 06.01.2021 | 545,22 | 546,08 | 534,54 | 539,79 | -0,65% | - |
| 05.01.2021 | 532,34 | 543,98 | 529,59 | 543,35 | 3,17% | - |
| 04.01.2021 | 546,13 | 547,45 | 519,22 | 526,67 | -1,42% | - |
| 31.12.2020 | 529,05 | 535,35 | 527,93 | 534,23 | 1,95% | - |
| 30.12.2020 | 526,70 | 527,73 | 519,98 | 524,03 | 0,69% | - |
| 29.12.2020 | 517,42 | 521,44 | 512,40 | 520,46 | -0,07% | - |
| 28.12.2020 | 523,58 | 525,91 | 518,89 | 520,82 | -2,41% | - |
| 24.12.2020 | 525,35 | 533,68 | 512,50 | 533,68 | 1,21% | - |
| 23.12.2020 | 533,01 | 535,72 | 525,83 | 527,29 | -1,51% | - |
| 22.12.2020 | 531,33 | 535,98 | 528,66 | 535,41 | 1,09% | - |
| 21.12.2020 | 521,07 | 531,10 | 519,17 | 529,65 | 0,24% | - |
| 18.12.2020 | 528,79 | 541,27 | 521,20 | 528,38 | 0,45% | - |
| 17.12.2020 | 523,59 | 536,53 | 516,56 | 526,00 | 1,71% | - |
| 16.12.2020 | 515,73 | 520,52 | 511,51 | 517,16 | 1,81% | - |
| 15.12.2020 | 507,77 | 556,60 | 506,97 | 507,98 | 2,11% | - |
| 14.12.2020 | 516,28 | 526,92 | 497,50 | 497,50 | -1,79% | - |
| 11.12.2020 | 506,70 | 508,05 | 501,46 | 506,55 | -1,49% | - |
| 10.12.2020 | 509,60 | 514,20 | 492,64 | 514,20 | -3,53% | - |
| 09.12.2020 | 516,82 | 564,07 | 507,30 | 533,00 | 1,47% | - |
| 08.12.2020 | 511,88 | 525,27 | 0,00 | 525,27 | 1,50% | - |
| 07.12.2020 | 522,41 | 535,47 | 515,47 | 517,52 | -0,89% | - |
| 04.12.2020 | 516,03 | 526,83 | 513,45 | 522,16 | 3,05% | - |
| 03.12.2020 | 510,11 | 518,86 | 506,71 | 506,71 | 0,39% | - |
| 02.12.2020 | 502,35 | 547,40 | 496,82 | 504,75 | 3,31% | - |
| 01.12.2020 | 492,54 | 511,85 | 488,60 | 488,60 | -0,56% | - |
| 30.11.2020 | 480,11 | 491,38 | 461,33 | 491,38 | 5,82% | - |
| 27.11.2020 | 476,51 | 498,38 | 464,33 | 464,33 | -2,01% | - |
| 25.11.2020 | 473,20 | 473,93 | 473,20 | 473,85 | -0,21% | - |
| 24.11.2020 | 475,86 | 476,39 | 465,34 | 474,85 | -0,28% | - |
| 23.11.2020 | 463,57 | 479,77 | 461,01 | 476,20 | 6,64% | - |
| 20.11.2020 | 445,41 | 452,70 | 444,25 | 446,55 | 1,24% | - |
| 19.11.2020 | 443,94 | 446,72 | 439,67 | 441,07 | -0,68% | - |
| 18.11.2020 | 447,20 | 455,28 | 443,84 | 444,07 | -1,63% | - |
| 17.11.2020 | 448,51 | 451,73 | 445,29 | 451,44 | -0,94% | - |
| 16.11.2020 | 458,17 | 459,12 | 450,35 | 455,73 | -0,38% | - |
| 13.11.2020 | 457,61 | 459,64 | 453,30 | 457,45 | 1,11% | - |
| 12.11.2020 | 459,82 | 461,54 | 449,14 | 452,44 | -2,00% | - |
| 11.11.2020 | 464,77 | 466,88 | 457,08 | 461,64 | -0,61% | - |
| 10.11.2020 | 0,00 | 471,64 | 0,00 | 464,49 | -3,16% | - |
| 09.11.2020 | 487,61 | 492,80 | 478,77 | 479,67 | 0,63% | - |
| 06.11.2020 | 489,19 | 489,19 | 476,58 | 476,69 | -3,04% | - |
| 05.11.2020 | 493,79 | 498,79 | 490,60 | 491,63 | 1,82% | - |
| 04.11.2020 | 482,86 | 482,86 | 482,86 | 482,86 | 3,90% | - |
| 03.11.2020 | 456,27 | 465,50 | 453,91 | 464,74 | 2,37% | - |
| 02.11.2020 | 0,00 | 455,51 | 0,00 | 453,98 | 7,12% | - |
| 30.10.2020 | 433,94 | 434,42 | 0,00 | 423,82 | -3,11% | - |
| 29.10.2020 | 432,60 | 442,78 | 428,97 | 437,40 | -0,48% | - |
| 28.10.2020 | 447,80 | 450,81 | 439,36 | 439,51 | -3,43% | - |
| 27.10.2020 | 463,56 | 469,82 | 454,10 | 455,10 | 0,11% | - |
| 26.10.2020 | 463,74 | 466,02 | 447,81 | 454,61 | -3,19% | - |
| 23.10.2020 | 462,88 | 470,36 | 455,44 | 469,60 | 3,35% | - |
| 22.10.2020 | 450,88 | 456,35 | 438,33 | 454,39 | 33,73% | - |
| 21.10.2020 | 334,23 | 339,79 | 329,11 | 339,79 | 1,49% | - |
| 20.10.2020 | 333,27 | 339,64 | 331,23 | 334,79 | 2,42% | - |
| 19.10.2020 | 339,62 | 340,63 | 322,89 | 326,89 | -2,91% | - |
| 16.10.2020 | 339,50 | 342,98 | 336,20 | 336,69 | 0,02% | - |
| 15.10.2020 | 335,33 | 338,11 | 331,23 | 336,61 | 1,06% | - |
| 14.10.2020 | 336,00 | 337,42 | 328,37 | 333,07 | 0,55% | - |
| 13.10.2020 | 334,71 | 334,71 | 329,07 | 331,26 | -1,41% | - |
| 12.10.2020 | 332,45 | 339,82 | 330,97 | 336,00 | 2,16% | - |
| 09.10.2020 | 328,01 | 330,08 | 325,17 | 328,89 | 0,45% | - |
| 08.10.2020 | 326,25 | 327,63 | 321,51 | 327,42 | 1,07% | - |
| 07.10.2020 | 323,00 | 326,36 | 320,75 | 323,97 | 2,41% | - |
| 06.10.2020 | 322,62 | 327,69 | 315,19 | 316,35 | -1,10% | - |
| 05.10.2020 | 319,96 | 319,96 | 319,73 | 319,86 | 1,47% | - |