Börse:
438,550€
-1,75%
Echtzeit-Aktienkurs Align Technology
Bid:
438,550€
Ask:
438,550€
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 445,50 | 449,65 | 436,65 | 438,77 | -1,77% | 43,00 |
| 21.01.2021 | 467,58 | 468,73 | 446,60 | 446,70 | -4,07% | 28,00 |
| 20.01.2021 | 461,40 | 475,42 | 460,75 | 465,65 | 1,28% | 108,00 |
| 19.01.2021 | 473,20 | 474,48 | 450,77 | 459,75 | -2,22% | - |
| 18.01.2021 | 468,73 | 470,67 | 468,20 | 470,20 | 0,14% | 172,00 |
| 15.01.2021 | 455,90 | 471,40 | 453,40 | 469,52 | 2,88% | 52,00 |
| 14.01.2021 | 452,83 | 462,05 | 447,50 | 456,38 | 0,60% | 6,00 |
| 13.01.2021 | 454,02 | 455,35 | 447,27 | 453,65 | 0,13% | 180,00 |
| 12.01.2021 | 459,05 | 462,67 | 450,33 | 453,08 | -1,20% | 3,00 |
| 11.01.2021 | 464,00 | 466,60 | 453,33 | 458,60 | -1,71% | 66,00 |
| 08.01.2021 | 456,83 | 472,75 | 456,63 | 466,58 | 2,47% | 35,00 |
| 07.01.2021 | 442,98 | 457,38 | 440,65 | 455,33 | 3,83% | 5,00 |
| 06.01.2021 | 435,90 | 444,33 | 430,83 | 438,52 | -0,76% | 27,00 |
| 05.01.2021 | 429,73 | 442,42 | 427,63 | 441,90 | 2,85% | 81,00 |
| 04.01.2021 | 438,10 | 454,75 | 424,33 | 429,65 | 0,47% | 363,00 |
| 30.12.2020 | 425,23 | 427,92 | 424,33 | 427,65 | 0,69% | 44,00 |
| 29.12.2020 | 427,05 | 429,27 | 418,77 | 424,70 | -0,41% | 10,00 |
| 28.12.2020 | 433,42 | 436,27 | 424,95 | 426,45 | -0,96% | 18,00 |
| 23.12.2020 | 440,55 | 444,27 | 430,00 | 430,60 | -2,43% | 82,00 |
| 22.12.2020 | 432,88 | 441,33 | 432,17 | 441,33 | 1,71% | 105,00 |
| 21.12.2020 | 436,00 | 436,10 | 423,10 | 433,90 | 0,26% | 120,00 |
| 18.12.2020 | 428,63 | 436,15 | 426,30 | 432,77 | 0,85% | 15,00 |
| 17.12.2020 | 423,27 | 430,13 | 422,90 | 429,13 | 1,14% | - |
| 16.12.2020 | 425,15 | 427,25 | 418,92 | 424,30 | 0,03% | 70,00 |
| 15.12.2020 | 415,25 | 426,88 | 414,40 | 424,17 | 2,14% | 8,00 |
| 14.12.2020 | 418,52 | 428,40 | 413,95 | 415,27 | -0,69% | 66,00 |
| 11.12.2020 | 417,20 | 420,13 | 412,10 | 418,15 | -0,21% | 178,00 |
| 10.12.2020 | 419,60 | 422,23 | 413,88 | 419,05 | -0,70% | 12,00 |
| 09.12.2020 | 428,25 | 431,73 | 420,00 | 422,00 | -1,01% | - |
| 08.12.2020 | 426,50 | 427,92 | 420,38 | 426,30 | -0,34% | 7,00 |
| 07.12.2020 | 436,50 | 437,05 | 425,52 | 427,77 | -0,56% | 42,00 |
| 04.12.2020 | 419,13 | 432,15 | 418,83 | 430,17 | 55,97% | 5,00 |
| 20.09.2020 | 276,70 | 276,70 | 275,80 | 275,80 | 0,00% | - |
| 18.09.2020 | 276,70 | 276,70 | 275,80 | 275,80 | 0,00% | - |
| 17.09.2020 | 275,15 | 275,80 | 273,70 | 275,80 | -1,61% | 3,00 |
| 16.09.2020 | 283,05 | 284,00 | 280,30 | 280,30 | -2,10% | 5,00 |
| 15.09.2020 | 272,05 | 286,30 | 272,05 | 286,30 | 5,51% | 21,00 |
| 14.09.2020 | 272,15 | 272,75 | 271,15 | 271,35 | 1,90% | - |
| 11.09.2020 | 278,60 | 278,60 | 265,75 | 266,30 | -4,00% | 3,00 |
| 10.09.2020 | 274,50 | 279,10 | 274,50 | 277,40 | 0,60% | - |
| 09.09.2020 | 263,65 | 275,75 | 263,65 | 275,75 | 5,51% | 3,00 |
| 08.09.2020 | 258,05 | 261,35 | 254,60 | 261,35 | 0,77% | 4,00 |
| 07.09.2020 | 258,05 | 259,40 | 254,60 | 259,35 | -2,74% | 96,00 |
| 04.09.2020 | 261,80 | 266,65 | 261,80 | 266,65 | -0,11% | - |
| 03.09.2020 | 272,75 | 272,75 | 266,95 | 266,95 | 1,62% | - |
| 02.09.2020 | 257,40 | 264,95 | 257,40 | 262,70 | 7,16% | - |
| 01.09.2020 | 247,65 | 249,40 | 245,15 | 245,15 | -1,96% | - |
| 31.08.2020 | 252,70 | 252,70 | 250,05 | 250,05 | -2,27% | - |
| 28.08.2020 | 252,85 | 259,00 | 252,70 | 255,85 | -1,22% | 41,00 |
| 27.08.2020 | 252,85 | 259,00 | 252,70 | 259,00 | 1,93% | 41,00 |
| 26.08.2020 | 250,50 | 254,10 | 250,50 | 254,10 | 2,13% | 2,00 |
| 25.08.2020 | 249,75 | 249,75 | 246,25 | 248,80 | -1,70% | 12,00 |
| 24.08.2020 | 250,00 | 253,10 | 249,50 | 253,10 | 1,52% | 100,00 |
| 21.08.2020 | 250,05 | 253,10 | 249,30 | 249,30 | 0,12% | - |
| 20.08.2020 | 252,35 | 254,35 | 249,00 | 249,00 | -3,00% | 25,00 |
| 19.08.2020 | 255,40 | 257,10 | 255,30 | 256,70 | -0,14% | - |
| 18.08.2020 | 258,90 | 258,90 | 256,25 | 257,05 | -1,38% | - |
| 17.08.2020 | 257,85 | 263,45 | 257,85 | 260,65 | -0,06% | - |
| 14.08.2020 | 263,85 | 264,35 | 260,45 | 260,80 | -1,01% | - |
| 13.08.2020 | 258,20 | 263,45 | 257,95 | 263,45 | 0,90% | 10,00 |
| 12.08.2020 | 258,75 | 261,10 | 258,75 | 261,10 | -0,11% | - |
| 11.08.2020 | 257,70 | 261,40 | 254,80 | 261,40 | 2,71% | - |
| 10.08.2020 | 258,10 | 259,15 | 254,50 | 254,50 | 0,16% | - |
| 07.08.2020 | 252,80 | 254,10 | 252,80 | 254,10 | 0,57% | - |
| 06.08.2020 | 249,55 | 252,65 | 247,35 | 252,65 | 2,37% | 35,00 |
| 05.08.2020 | 243,20 | 246,80 | 241,90 | 246,80 | 3,18% | 25,00 |
| 04.08.2020 | 243,30 | 245,05 | 239,20 | 239,20 | -2,76% | 164,00 |
| 03.08.2020 | 249,20 | 251,55 | 246,00 | 246,00 | 0,14% | 15,00 |
| 31.07.2020 | 251,90 | 251,90 | 245,55 | 245,65 | -0,65% | 5,00 |
| 30.07.2020 | 254,25 | 254,25 | 247,25 | 247,25 | -3,64% | - |
| 29.07.2020 | 255,05 | 256,60 | 252,50 | 256,60 | -1,93% | - |
| 28.07.2020 | 264,90 | 264,90 | 261,40 | 261,65 | 2,75% | 15,00 |
| 27.07.2020 | 254,60 | 255,50 | 253,00 | 254,65 | -0,08% | - |
| 24.07.2020 | 254,25 | 254,85 | 252,95 | 254,85 | -3,34% | 60,00 |
| 23.07.2020 | 263,15 | 264,20 | 263,15 | 263,65 | -4,20% | 19,00 |
| 22.07.2020 | 272,70 | 275,20 | 271,30 | 275,20 | -0,61% | 18,00 |
| 21.07.2020 | 275,20 | 276,90 | 274,55 | 276,90 | 2,12% | - |
| 20.07.2020 | 278,70 | 278,70 | 271,15 | 271,15 | -2,90% | 18,00 |
| 17.07.2020 | 269,30 | 283,70 | 269,25 | 279,25 | 3,22% | - |
| 16.07.2020 | 274,30 | 274,30 | 269,70 | 270,55 | -1,19% | - |
| 15.07.2020 | 269,50 | 277,65 | 268,55 | 273,80 | 4,74% | 215,00 |
| 14.07.2020 | 237,80 | 261,40 | 237,80 | 261,40 | 7,24% | 150,00 |
| 13.07.2020 | 241,85 | 244,60 | 240,65 | 243,75 | 1,92% | - |
| 10.07.2020 | 240,60 | 240,90 | 239,15 | 239,15 | -2,63% | 14,00 |
| 09.07.2020 | 243,90 | 245,60 | 243,90 | 245,60 | 0,43% | - |
| 08.07.2020 | 242,55 | 244,55 | 242,55 | 244,55 | -2,24% | - |
| 07.07.2020 | 248,60 | 250,15 | 248,00 | 250,15 | 0,38% | - |
| 06.07.2020 | 249,75 | 249,75 | 249,20 | 249,20 | 0,00% | - |
| 03.07.2020 | 248,70 | 251,95 | 246,90 | 249,20 | -0,24% | 65,00 |
| 02.07.2020 | 242,45 | 249,80 | 242,45 | 249,80 | 2,65% | - |
| 01.07.2020 | 242,65 | 243,40 | 242,65 | 243,35 | 0,98% | - |
| 30.06.2020 | 236,90 | 241,00 | 236,75 | 241,00 | 2,71% | - |
| 29.06.2020 | 231,75 | 236,65 | 231,40 | 234,65 | 2,42% | - |
| 26.06.2020 | 228,40 | 229,10 | 227,65 | 229,10 | 0,50% | - |
| 25.06.2020 | 228,00 | 228,00 | 226,40 | 227,95 | 0,89% | - |
| 24.06.2020 | 236,05 | 236,05 | 225,95 | 225,95 | -2,50% | 4,00 |
| 23.06.2020 | 229,80 | 231,75 | 229,80 | 231,75 | -1,11% | - |
| 22.06.2020 | 231,10 | 234,35 | 231,10 | 234,35 | 0,69% | 8,00 |
| 19.06.2020 | 235,55 | 239,35 | 230,10 | 232,75 | -0,34% | - |
| 18.06.2020 | 231,45 | 236,70 | 230,60 | 233,55 | -0,64% | - |