Börse:
445,450€
-2,55%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
444,400€
Ask:
446,500€
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 455,35 | 456,00 | 441,45 | 445,50 | -2,79% | 159,00 |
| 17.01.2022 | 457,80 | 460,70 | 456,10 | 458,30 | -0,23% | 5,00 |
| 14.01.2022 | 457,60 | 462,45 | 447,20 | 459,35 | 0,24% | 722,00 |
| 13.01.2022 | 469,85 | 477,60 | 456,95 | 458,25 | -2,70% | 3,00 |
| 12.01.2022 | 492,90 | 497,00 | 467,55 | 470,95 | -4,35% | - |
| 11.01.2022 | 483,10 | 494,00 | 472,25 | 492,35 | 1,60% | 35,00 |
| 10.01.2022 | 484,00 | 485,10 | 463,20 | 484,60 | 0,66% | 85,00 |
| 07.01.2022 | 502,20 | 511,40 | 480,85 | 481,40 | -4,26% | 50,00 |
| 06.01.2022 | 509,20 | 519,80 | 498,50 | 502,80 | -1,72% | 24,00 |
| 05.01.2022 | 549,00 | 550,40 | 511,20 | 511,60 | -7,44% | - |
| 04.01.2022 | 574,70 | 578,90 | 547,00 | 552,70 | -3,63% | 440,00 |
| 03.01.2022 | 578,30 | 587,40 | 566,50 | 573,50 | -0,61% | 21,00 |
| 30.12.2021 | 576,40 | 578,40 | 576,10 | 577,00 | 0,24% | 10,00 |
| 29.12.2021 | 582,10 | 583,20 | 573,30 | 575,60 | -0,74% | - |
| 28.12.2021 | 583,10 | 591,60 | 576,60 | 579,90 | -0,69% | 25,00 |
| 27.12.2021 | 576,70 | 585,80 | 575,30 | 583,90 | 1,25% | 8,00 |
| 23.12.2021 | 570,00 | 586,60 | 569,70 | 576,70 | 1,30% | 126,00 |
| 22.12.2021 | 557,20 | 571,10 | 545,90 | 569,30 | 2,13% | 187,00 |
| 21.12.2021 | 533,30 | 558,90 | 528,80 | 557,40 | 5,83% | 40,00 |
| 20.12.2021 | 535,20 | 535,20 | 514,40 | 526,70 | -2,86% | 445,00 |
| 17.12.2021 | 523,50 | 549,50 | 518,90 | 542,20 | 3,30% | 42,00 |
| 16.12.2021 | 536,30 | 539,50 | 522,60 | 524,90 | -1,45% | 71,00 |
| 15.12.2021 | 536,70 | 539,30 | 524,00 | 532,60 | -1,08% | 42,00 |
| 14.12.2021 | 558,80 | 560,40 | 531,30 | 538,40 | -3,69% | 77,00 |
| 13.12.2021 | 595,10 | 595,30 | 556,40 | 559,00 | -5,33% | 23,00 |
| 10.12.2021 | 596,70 | 606,30 | 583,50 | 590,50 | -1,16% | 90,00 |
| 09.12.2021 | 595,10 | 608,80 | 593,50 | 597,40 | 0,39% | 640,00 |
| 08.12.2021 | 593,10 | 596,30 | 587,40 | 595,10 | 0,57% | - |
| 07.12.2021 | 570,00 | 600,30 | 569,80 | 591,70 | 4,49% | 714,00 |
| 06.12.2021 | 550,30 | 568,50 | 543,80 | 566,30 | 3,30% | 30,00 |
| 03.12.2021 | 553,80 | 561,00 | 535,40 | 548,20 | -0,96% | 1.043,00 |
| 02.12.2021 | 535,50 | 556,10 | 528,20 | 553,50 | 3,98% | 132,00 |
| 01.12.2021 | 547,10 | 550,20 | 532,30 | 532,30 | -1,22% | 1.427,00 |
| 30.11.2021 | 558,30 | 562,50 | 536,40 | 538,90 | -4,16% | 36,00 |
| 29.11.2021 | 570,00 | 574,40 | 555,40 | 562,30 | 0,25% | 134,00 |
| 26.11.2021 | 580,00 | 580,30 | 554,50 | 560,90 | -4,23% | 281,00 |
| 25.11.2021 | 584,40 | 586,90 | 582,60 | 585,70 | 0,50% | 141,00 |
| 24.11.2021 | 586,50 | 587,10 | 573,80 | 582,80 | -0,21% | 28,00 |
| 23.11.2021 | 595,10 | 597,00 | 578,30 | 584,00 | -2,00% | 523,00 |
| 22.11.2021 | 607,70 | 610,40 | 591,60 | 595,90 | -1,59% | 115,00 |
| 19.11.2021 | 604,40 | 611,70 | 600,40 | 605,50 | 0,67% | - |
| 18.11.2021 | 613,10 | 614,00 | 596,90 | 601,50 | -1,67% | - |
| 17.11.2021 | 608,80 | 617,40 | 601,50 | 611,70 | 0,43% | 150,00 |
| 16.11.2021 | 597,90 | 611,50 | 597,10 | 609,10 | 1,28% | 4,00 |
| 15.11.2021 | 601,20 | 607,00 | 593,10 | 601,40 | 0,10% | - |
| 12.11.2021 | 599,90 | 606,80 | 599,30 | 600,80 | 0,32% | 5,00 |
| 11.11.2021 | 602,10 | 608,80 | 595,70 | 598,90 | -0,28% | - |
| 10.11.2021 | 613,50 | 615,80 | 598,50 | 600,60 | -2,10% | - |
| 09.11.2021 | 612,20 | 615,90 | 603,50 | 613,50 | 0,03% | 95,00 |
| 08.11.2021 | 592,70 | 613,90 | 590,00 | 613,30 | 3,32% | 29,00 |
| 05.11.2021 | 587,10 | 595,60 | 584,80 | 593,60 | 1,06% | 7,00 |
| 04.11.2021 | 583,40 | 589,50 | 580,40 | 587,40 | 1,17% | - |
| 03.11.2021 | 575,40 | 581,70 | 569,30 | 580,60 | 0,92% | 55,00 |
| 02.11.2021 | 570,60 | 586,10 | 560,90 | 575,30 | 0,91% | - |
| 01.11.2021 | 541,40 | 576,40 | 541,10 | 570,10 | 5,55% | 44,00 |
| 29.10.2021 | 537,30 | 542,10 | 533,40 | 540,10 | -0,20% | 38,00 |
| 28.10.2021 | 566,50 | 568,90 | 520,50 | 541,20 | 3,64% | - |
| 27.10.2021 | 512,50 | 529,50 | 502,50 | 522,20 | 2,13% | 5,00 |
| 26.10.2021 | 510,60 | 520,60 | 502,80 | 511,30 | 0,65% | 33,00 |
| 25.10.2021 | 507,60 | 514,30 | 503,30 | 508,00 | 0,20% | 1.030,00 |
| 22.10.2021 | 513,10 | 515,50 | 504,20 | 507,00 | -1,74% | 21,00 |
| 21.10.2021 | 520,10 | 530,60 | 513,90 | 516,00 | -1,15% | 513,00 |
| 20.10.2021 | 509,50 | 522,40 | 509,20 | 522,00 | 2,17% | - |
| 19.10.2021 | 511,40 | 518,30 | 509,30 | 510,90 | -0,29% | 113,00 |
| 18.10.2021 | 507,60 | 514,10 | 499,75 | 512,40 | 0,89% | 24,00 |
| 15.10.2021 | 517,40 | 520,40 | 506,10 | 507,90 | -1,51% | - |
| 14.10.2021 | 515,20 | 520,20 | 505,20 | 515,70 | 0,29% | 1.720,00 |
| 13.10.2021 | 542,10 | 546,10 | 495,45 | 514,20 | -5,53% | 417,00 |
| 12.10.2021 | 544,50 | 549,40 | 539,30 | 544,30 | -0,46% | 26,00 |
| 11.10.2021 | 555,40 | 556,50 | 546,10 | 546,80 | -1,65% | 115,00 |
| 08.10.2021 | 571,80 | 577,00 | 554,80 | 556,00 | -2,90% | - |
| 07.10.2021 | 566,70 | 581,40 | 566,70 | 572,60 | 1,74% | - |
| 06.10.2021 | 556,10 | 564,10 | 549,70 | 562,80 | 0,61% | 14,00 |
| 05.10.2021 | 551,40 | 566,00 | 545,90 | 559,40 | 1,58% | 79,00 |
| 04.10.2021 | 567,90 | 568,50 | 548,80 | 550,70 | -3,40% | 276,00 |
| 01.10.2021 | 574,00 | 584,60 | 559,40 | 570,10 | -0,82% | 378,00 |
| 30.09.2021 | 584,60 | 589,70 | 574,60 | 574,80 | -0,95% | - |
| 29.09.2021 | 582,60 | 587,10 | 579,20 | 580,30 | 0,09% | - |
| 28.09.2021 | 599,00 | 599,00 | 575,30 | 579,80 | -3,19% | 36,00 |
| 27.09.2021 | 622,20 | 622,20 | 592,50 | 598,90 | -3,20% | 32,00 |
| 24.09.2021 | 618,50 | 620,00 | 611,60 | 618,70 | -0,05% | 12,00 |
| 23.09.2021 | 612,90 | 627,70 | 611,30 | 619,00 | 1,04% | 104,00 |
| 22.09.2021 | 606,90 | 617,30 | 598,30 | 612,60 | 1,39% | - |
| 21.09.2021 | 607,00 | 614,80 | 601,20 | 604,20 | -0,15% | - |
| 20.09.2021 | 611,30 | 611,80 | 595,30 | 605,10 | -1,39% | 151,00 |
| 17.09.2021 | 619,00 | 621,40 | 609,70 | 613,60 | -0,87% | - |
| 16.09.2021 | 600,70 | 622,30 | 600,60 | 619,00 | 2,98% | 584,00 |
| 15.09.2021 | 599,00 | 603,90 | 585,90 | 601,10 | 0,43% | - |
| 14.09.2021 | 601,80 | 612,60 | 596,30 | 598,50 | -0,58% | - |
| 13.09.2021 | 611,20 | 615,60 | 589,10 | 602,00 | -1,38% | 130,00 |
| 10.09.2021 | 615,30 | 618,40 | 607,40 | 610,40 | -0,59% | 10,00 |
| 09.09.2021 | 615,40 | 622,00 | 611,50 | 614,00 | -0,52% | - |
| 08.09.2021 | 605,00 | 620,20 | 602,30 | 617,20 | 1,95% | - |
| 07.09.2021 | 613,50 | 614,30 | 596,10 | 605,40 | -1,14% | 83,00 |
| 06.09.2021 | 609,00 | 614,80 | 608,80 | 612,40 | -0,33% | 17,00 |
| 02.09.2021 | 607,20 | 616,30 | 605,70 | 614,40 | 1,49% | 153,00 |
| 01.09.2021 | 603,00 | 607,50 | 598,20 | 605,40 | 1,44% | 1.500,00 |
| 31.08.2021 | 596,00 | 601,10 | 591,70 | 596,80 | 0,44% | 110,00 |
| 30.08.2021 | 596,90 | 604,50 | 592,20 | 594,20 | -1,69% | 317,00 |
| 26.08.2021 | 608,40 | 612,40 | 590,00 | 604,40 | -0,30% | 163,00 |