281,800€
-0,32%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 280,45 | 282,50 | 280,35 | 281,80 | -0,53% | - |
| 18.04.2024 | 282,50 | 288,75 | 280,20 | 283,30 | 0,69% | - |
| 17.04.2024 | 287,05 | 288,25 | 279,35 | 281,35 | -2,05% | 40,00 |
| 16.04.2024 | 285,70 | 290,35 | 280,15 | 287,25 | 0,17% | - |
| 15.04.2024 | 296,90 | 299,90 | 285,30 | 286,75 | -3,19% | - |
| 12.04.2024 | 303,50 | 304,50 | 292,65 | 296,20 | -2,16% | - |
| 11.04.2024 | 305,30 | 308,50 | 298,30 | 302,75 | -0,82% | 44,00 |
| 10.04.2024 | 304,40 | 305,70 | 296,55 | 305,25 | 0,33% | - |
| 09.04.2024 | 295,20 | 304,75 | 294,45 | 304,25 | 3,21% | 30,00 |
| 08.04.2024 | 293,00 | 296,15 | 291,65 | 294,80 | 0,58% | - |
| 05.04.2024 | 291,50 | 298,05 | 290,65 | 293,10 | 0,91% | 40,00 |
| 04.04.2024 | 286,85 | 293,20 | 284,20 | 290,45 | 1,43% | 3,00 |
| 03.04.2024 | 288,75 | 291,00 | 286,05 | 286,35 | -1,19% | - |
| 02.04.2024 | 297,75 | 298,35 | 279,40 | 289,80 | -4,62% | 40,00 |
| 28.03.2024 | 302,85 | 304,70 | 301,80 | 303,83 | 0,27% | - |
| 27.03.2024 | 296,05 | 303,30 | 295,63 | 303,00 | 2,53% | - |
| 26.03.2024 | 294,88 | 298,65 | 292,40 | 295,52 | 0,31% | - |
| 25.03.2024 | 295,10 | 298,25 | 292,48 | 294,63 | -0,35% | 10,00 |
| 22.03.2024 | 296,35 | 299,63 | 291,42 | 295,65 | -0,05% | 11,00 |
| 21.03.2024 | 302,52 | 307,75 | 295,80 | 295,80 | -1,90% | 61,00 |
| 20.03.2024 | 291,67 | 301,67 | 290,23 | 301,52 | 3,24% | - |
| 19.03.2024 | 290,40 | 294,27 | 287,67 | 292,08 | 0,35% | - |
| 18.03.2024 | 290,15 | 294,45 | 288,30 | 291,05 | 0,85% | - |
| 15.03.2024 | 290,50 | 293,85 | 286,40 | 288,60 | -0,82% | - |
| 14.03.2024 | 293,77 | 295,88 | 286,50 | 291,00 | -0,67% | 5,00 |
| 13.03.2024 | 284,35 | 298,08 | 283,58 | 292,98 | 3,00% | - |
| 12.03.2024 | 282,88 | 286,42 | 280,23 | 284,45 | 0,88% | - |
| 11.03.2024 | 285,40 | 287,45 | 280,23 | 281,98 | -1,33% | - |
| 08.03.2024 | 283,50 | 290,73 | 282,92 | 285,77 | 0,67% | - |
| 07.03.2024 | 277,40 | 285,75 | 276,90 | 283,88 | 1,84% | 68,00 |
| 06.03.2024 | 276,50 | 281,08 | 275,95 | 278,75 | 1,03% | - |
| 05.03.2024 | 282,55 | 283,00 | 272,58 | 275,90 | -2,75% | - |
| 04.03.2024 | 276,90 | 285,90 | 276,02 | 283,70 | 2,48% | - |
| 01.03.2024 | 280,70 | 281,17 | 274,42 | 276,83 | -1,04% | 102,00 |
| 29.02.2024 | 278,75 | 282,45 | 277,50 | 279,73 | 0,24% | 6,00 |
| 28.02.2024 | 288,75 | 288,88 | 278,73 | 279,05 | -3,35% | - |
| 27.02.2024 | 285,92 | 288,88 | 283,83 | 288,73 | 0,78% | - |
| 26.02.2024 | 291,95 | 292,75 | 286,40 | 286,50 | -2,16% | 3,00 |
| 23.02.2024 | 292,35 | 297,13 | 291,15 | 292,83 | 0,09% | - |
| 22.02.2024 | 285,85 | 293,13 | 281,50 | 292,55 | 3,88% | - |
| 21.02.2024 | 289,40 | 289,60 | 277,65 | 281,63 | -2,92% | 175,00 |
| 20.02.2024 | 286,60 | 290,83 | 280,88 | 290,10 | 1,07% | - |
| 19.02.2024 | 287,05 | 287,73 | 286,70 | 287,02 | 0,15% | - |
| 16.02.2024 | 288,48 | 291,60 | 284,98 | 286,60 | -0,36% | 4,00 |
| 15.02.2024 | 282,58 | 289,60 | 281,15 | 287,63 | 1,89% | 70,00 |
| 14.02.2024 | 273,08 | 282,55 | 272,92 | 282,30 | 3,40% | - |
| 13.02.2024 | 280,58 | 280,65 | 270,48 | 273,02 | -2,77% | 15,00 |
| 12.02.2024 | 274,33 | 281,98 | 273,73 | 280,80 | 2,17% | 10,00 |
| 09.02.2024 | 273,77 | 277,02 | 270,80 | 274,83 | 0,41% | - |
| 08.02.2024 | 264,27 | 275,20 | 263,67 | 273,70 | 3,56% | 15,00 |
| 07.02.2024 | 267,88 | 270,55 | 262,40 | 264,30 | -1,45% | - |
| 06.02.2024 | 256,80 | 273,27 | 256,30 | 268,20 | 4,51% | 6,00 |
| 05.02.2024 | 253,40 | 257,33 | 249,83 | 256,63 | 1,09% | - |
| 02.02.2024 | 253,77 | 256,83 | 244,15 | 253,85 | 0,99% | 79,00 |
| 01.02.2024 | 277,25 | 286,27 | 246,02 | 251,35 | 1,78% | 60,00 |
| 31.01.2024 | 242,52 | 252,40 | 241,00 | 246,95 | 1,18% | 10,00 |
| 30.01.2024 | 249,93 | 249,98 | 243,68 | 244,08 | -2,25% | - |
| 29.01.2024 | 243,93 | 254,52 | 243,77 | 249,70 | 2,50% | 22,00 |
| 26.01.2024 | 240,13 | 248,43 | 239,35 | 243,60 | 0,74% | - |
| 25.01.2024 | 236,18 | 242,43 | 234,63 | 241,80 | 2,31% | - |
| 24.01.2024 | 246,58 | 246,90 | 236,33 | 236,35 | -3,78% | - |
| 23.01.2024 | 249,15 | 252,10 | 244,00 | 245,63 | -1,57% | 6,00 |
| 22.01.2024 | 245,68 | 250,68 | 245,15 | 249,55 | 2,04% | - |
| 19.01.2024 | 243,90 | 245,27 | 239,52 | 244,55 | 0,47% | - |
| 18.01.2024 | 238,43 | 243,63 | 238,25 | 243,40 | 2,07% | 160,00 |
| 17.01.2024 | 244,48 | 244,77 | 236,58 | 238,48 | -3,01% | 48,00 |
| 16.01.2024 | 247,30 | 248,10 | 243,38 | 245,88 | -0,57% | 113,00 |
| 15.01.2024 | 248,25 | 248,63 | 246,75 | 247,27 | -0,30% | 672,00 |
| 12.01.2024 | 251,70 | 254,18 | 246,73 | 248,02 | -1,53% | 9,00 |
| 11.01.2024 | 252,90 | 255,70 | 250,40 | 251,88 | -0,22% | 2,00 |
| 10.01.2024 | 253,75 | 255,80 | 247,60 | 252,43 | -0,61% | - |
| 09.01.2024 | 249,77 | 257,55 | 245,58 | 253,98 | 1,59% | 10,00 |
| 08.01.2024 | 241,45 | 251,00 | 240,90 | 250,00 | 3,32% | - |
| 05.01.2024 | 238,63 | 245,95 | 237,48 | 241,98 | 1,39% | - |
| 04.01.2024 | 234,80 | 240,38 | 231,38 | 238,65 | 1,69% | - |
| 03.01.2024 | 245,18 | 245,48 | 229,60 | 234,68 | -4,53% | 53,00 |
| 02.01.2024 | 248,15 | 248,88 | 243,10 | 245,80 | -1,66% | 65,00 |
| 29.12.2023 | 250,10 | 250,38 | 249,48 | 249,95 | -0,09% | 3,00 |
| 28.12.2023 | 248,23 | 251,48 | 247,02 | 250,18 | 0,92% | 57,00 |
| 27.12.2023 | 248,63 | 249,38 | 245,40 | 247,90 | 0,41% | 130,00 |
| 22.12.2023 | 248,58 | 251,10 | 244,68 | 246,90 | -0,87% | 100,00 |
| 21.12.2023 | 240,45 | 249,75 | 240,02 | 249,08 | 3,91% | - |
| 20.12.2023 | 244,90 | 247,05 | 239,35 | 239,70 | -1,94% | 20,00 |
| 19.12.2023 | 239,25 | 246,33 | 238,70 | 244,45 | 5,16% | 7,00 |
| 18.12.2023 | 233,88 | 244,65 | 231,52 | 232,45 | -0,69% | - |
| 15.12.2023 | 233,30 | 241,85 | 230,45 | 234,08 | 0,10% | 304,00 |
| 14.12.2023 | 213,40 | 240,45 | 211,52 | 233,85 | 9,97% | 18,00 |
| 13.12.2023 | 201,77 | 212,70 | 201,30 | 212,65 | 5,60% | - |
| 12.12.2023 | 203,23 | 204,55 | 197,63 | 201,38 | -0,85% | - |
| 11.12.2023 | 205,02 | 205,88 | 199,14 | 203,10 | -1,17% | - |
| 08.12.2023 | 200,49 | 206,27 | 199,81 | 205,50 | 2,44% | - |
| 07.12.2023 | 201,20 | 202,58 | 198,96 | 200,60 | -0,42% | - |
| 06.12.2023 | 200,24 | 202,90 | 199,02 | 201,45 | 0,27% | - |
| 05.12.2023 | 201,63 | 202,27 | 196,10 | 200,90 | -0,88% | - |
| 04.12.2023 | 202,00 | 203,98 | 198,86 | 202,68 | 3,93% | - |
| 01.12.2023 | 195,69 | 206,95 | 195,02 | 195,02 | -0,65% | - |
| 30.11.2023 | 197,61 | 199,11 | 194,04 | 196,30 | -0,49% | - |
| 29.11.2023 | 194,92 | 201,63 | 194,73 | 197,27 | 1,24% | - |
| 28.11.2023 | 197,93 | 198,43 | 193,80 | 194,86 | -1,52% | 16,00 |
| 27.11.2023 | 200,75 | 200,93 | 197,31 | 197,86 | -1,49% | 400,00 |