Börse:
531,561$
-0,47%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
530,261$
Ask:
532,861$
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 538,36 | 538,36 | 532,44 | 532,44 | -0,31% | - |
| 22.01.2021 | 546,85 | 546,85 | 531,17 | 534,08 | -1,79% | 690.685,00 |
| 21.01.2021 | 563,97 | 565,32 | 543,32 | 543,81 | -3,64% | 402.807,00 |
| 20.01.2021 | 568,84 | 575,92 | 560,07 | 564,37 | 1,25% | 401.961,00 |
| 19.01.2021 | 574,72 | 574,72 | 545,08 | 557,41 | -1,73% | 606.957,00 |
| 15.01.2021 | 553,19 | 569,66 | 548,00 | 567,23 | 2,27% | 551.686,00 |
| 14.01.2021 | 546,51 | 561,12 | 543,01 | 554,64 | 0,64% | 304.706,00 |
| 13.01.2021 | 551,26 | 553,76 | 543,91 | 551,14 | -0,31% | 322.016,00 |
| 12.01.2021 | 552,34 | 562,39 | 548,41 | 552,88 | -0,75% | 329.000,00 |
| 11.01.2021 | 565,01 | 566,10 | 551,83 | 557,04 | -2,36% | 351.818,00 |
| 08.01.2021 | 561,63 | 579,50 | 559,00 | 570,53 | 2,18% | 464.242,00 |
| 07.01.2021 | 547,78 | 561,35 | 544,27 | 558,36 | 3,33% | 513.889,00 |
| 06.01.2021 | 534,33 | 546,48 | 531,46 | 540,39 | -0,60% | 429.024,00 |
| 05.01.2021 | 526,97 | 544,07 | 526,77 | 543,65 | 3,27% | 344.819,00 |
| 04.01.2021 | 549,61 | 560,00 | 519,70 | 526,46 | -1,48% | 602.433,00 |
| 31.12.2020 | 526,87 | 535,40 | 523,33 | 534,38 | 1,92% | 320.897,00 |
| 30.12.2020 | 522,29 | 527,97 | 519,75 | 524,32 | 0,74% | 250.187,00 |
| 29.12.2020 | 524,92 | 525,77 | 512,80 | 520,45 | -0,08% | 223.689,00 |
| 28.12.2020 | 532,32 | 532,74 | 518,84 | 520,86 | -1,36% | 246.914,00 |
| 24.12.2020 | 528,14 | 529,21 | 521,13 | 528,03 | 0,58% | 163.674,00 |
| 23.12.2020 | 540,52 | 543,65 | 524,99 | 525,00 | -2,16% | 308.168,00 |
| 22.12.2020 | 531,99 | 536,60 | 527,60 | 536,59 | 1,11% | 435.619,00 |
| 21.12.2020 | 518,09 | 531,60 | 513,34 | 530,71 | 0,15% | 449.548,00 |
| 18.12.2020 | 533,01 | 535,00 | 521,65 | 529,92 | 0,61% | 896.743,00 |
| 17.12.2020 | 522,00 | 527,25 | 516,95 | 526,72 | 2,01% | 536.020,00 |
| 16.12.2020 | 511,08 | 520,38 | 510,27 | 516,34 | 0,01% | 399.337,00 |
| 15.12.2020 | 511,80 | 519,06 | 502,60 | 516,30 | 2,38% | 347.313,00 |
| 14.12.2020 | 510,90 | 522,34 | 502,31 | 504,31 | -0,55% | 426.945,00 |
| 11.12.2020 | 507,00 | 509,50 | 498,26 | 507,08 | -0,26% | 305.925,00 |
| 10.12.2020 | 506,89 | 511,32 | 499,57 | 508,39 | -0,12% | 376.775,00 |
| 09.12.2020 | 516,24 | 520,88 | 507,30 | 509,01 | -1,31% | 463.665,00 |
| 08.12.2020 | 516,75 | 518,17 | 509,27 | 515,76 | -0,38% | 458.105,00 |
| 07.12.2020 | 521,90 | 524,61 | 515,50 | 517,71 | -0,77% | 533.199,00 |
| 04.12.2020 | 511,96 | 524,88 | 510,32 | 521,72 | 2,10% | 635.242,00 |
| 03.12.2020 | 506,24 | 516,29 | 505,30 | 511,00 | 1,09% | 583.547,00 |
| 02.12.2020 | 496,57 | 507,64 | 491,79 | 505,48 | 1,08% | 553.171,00 |
| 01.12.2020 | 487,46 | 508,96 | 485,60 | 500,10 | 3,91% | 1.162.136,00 |
| 30.11.2020 | 472,40 | 483,88 | 471,31 | 481,29 | 1,22% | 1.113.844,00 |
| 27.11.2020 | 470,92 | 477,17 | 468,14 | 475,50 | 0,38% | 249.764,00 |
| 25.11.2020 | 470,69 | 474,61 | 465,76 | 473,69 | -0,30% | 415.826,00 |
| 24.11.2020 | 483,01 | 486,00 | 465,46 | 475,10 | -0,31% | 634.034,00 |
| 23.11.2020 | 452,15 | 479,54 | 449,47 | 476,58 | 6,75% | 814.684,00 |
| 20.11.2020 | 443,39 | 452,57 | 439,86 | 446,45 | 1,16% | 560.109,00 |
| 19.11.2020 | 443,54 | 447,14 | 439,71 | 441,35 | -0,73% | 408.924,00 |
| 18.11.2020 | 449,06 | 455,15 | 442,87 | 444,61 | -1,50% | 509.102,00 |
| 17.11.2020 | 452,00 | 456,41 | 444,75 | 451,38 | -1,27% | 516.482,00 |
| 16.11.2020 | 463,24 | 466,75 | 450,89 | 457,17 | -0,02% | 481.040,00 |
| 13.11.2020 | 455,77 | 461,17 | 452,25 | 457,26 | 0,99% | 421.542,00 |
| 12.11.2020 | 455,72 | 464,85 | 449,03 | 452,76 | -1,95% | 621.525,00 |
| 11.11.2020 | 464,70 | 469,59 | 456,48 | 461,78 | -0,55% | 544.053,00 |
| 10.11.2020 | 484,48 | 484,48 | 457,61 | 464,32 | -2,66% | 742.126,00 |
| 09.11.2020 | 501,00 | 507,05 | 476,79 | 476,99 | -0,18% | 957.641,00 |
| 06.11.2020 | 490,45 | 491,50 | 476,12 | 477,85 | -2,86% | 664.499,00 |
| 05.11.2020 | 486,47 | 498,67 | 486,47 | 491,91 | 1,75% | 891.119,00 |
| 04.11.2020 | 472,23 | 484,50 | 471,01 | 483,46 | 3,97% | 960.321,00 |
| 03.11.2020 | 460,23 | 465,66 | 453,16 | 465,01 | 1,43% | 799.466,00 |
| 02.11.2020 | 432,10 | 458,44 | 430,37 | 458,44 | 7,59% | 1.247.300,00 |
| 30.10.2020 | 432,00 | 435,90 | 417,36 | 426,08 | -2,40% | 767.482,00 |
| 29.10.2020 | 436,60 | 442,86 | 428,88 | 436,57 | -0,67% | 774.501,00 |
| 28.10.2020 | 447,81 | 450,48 | 439,00 | 439,51 | -3,42% | 801.818,00 |
| 27.10.2020 | 455,35 | 469,91 | 450,92 | 455,09 | 0,13% | 802.973,00 |
| 26.10.2020 | 462,73 | 475,37 | 447,93 | 454,51 | -3,21% | 1.641.073,00 |
| 23.10.2020 | 451,34 | 470,43 | 444,77 | 469,56 | 3,60% | 1.959.924,00 |
| 22.10.2020 | 424,32 | 459,00 | 424,00 | 453,23 | 34,97% | 5.115.956,00 |
| 21.10.2020 | 334,20 | 338,67 | 328,97 | 335,81 | 0,36% | 892.619,00 |
| 20.10.2020 | 330,14 | 339,68 | 327,91 | 334,60 | 2,37% | 565.403,00 |
| 19.10.2020 | 339,00 | 343,21 | 322,87 | 326,84 | -2,88% | 660.579,00 |
| 16.10.2020 | 338,89 | 343,00 | 335,08 | 336,52 | -0,04% | 548.876,00 |
| 15.10.2020 | 330,11 | 338,12 | 330,00 | 336,67 | 1,07% | 616.526,00 |
| 14.10.2020 | 333,53 | 337,20 | 328,39 | 333,10 | 0,69% | 555.454,00 |
| 13.10.2020 | 334,48 | 336,26 | 329,02 | 330,82 | -1,47% | 524.962,00 |
| 12.10.2020 | 334,99 | 339,77 | 330,90 | 335,75 | 2,16% | 603.836,00 |
| 09.10.2020 | 331,39 | 331,86 | 325,18 | 328,64 | 0,33% | 384.155,00 |
| 08.10.2020 | 325,59 | 328,56 | 321,86 | 327,57 | 1,22% | 346.168,00 |
| 07.10.2020 | 320,40 | 327,09 | 320,40 | 323,62 | 2,39% | 488.492,00 |
| 06.10.2020 | 322,19 | 327,91 | 315,24 | 316,08 | -1,07% | 499.646,00 |
| 05.10.2020 | 317,63 | 320,31 | 312,72 | 319,51 | 1,47% | 645.806,00 |
| 02.10.2020 | 312,02 | 319,13 | 310,03 | 314,89 | -0,86% | 544.643,00 |
| 01.10.2020 | 333,64 | 333,64 | 313,86 | 317,61 | -2,98% | 857.293,00 |
| 30.09.2020 | 322,56 | 332,88 | 320,29 | 327,36 | 2,25% | 687.029,00 |
| 29.09.2020 | 323,90 | 328,92 | 320,00 | 320,17 | -0,83% | 452.371,00 |
| 28.09.2020 | 324,93 | 328,78 | 320,99 | 322,86 | 1,55% | 522.074,00 |
| 25.09.2020 | 310,03 | 320,95 | 307,17 | 317,93 | 1,94% | 479.837,00 |
| 24.09.2020 | 306,15 | 316,43 | 297,44 | 311,88 | 1,15% | 734.199,00 |
| 23.09.2020 | 322,04 | 325,00 | 307,38 | 308,32 | -4,42% | 578.788,00 |
| 22.09.2020 | 326,76 | 327,02 | 313,98 | 322,57 | 0,08% | 492.725,00 |
| 21.09.2020 | 314,79 | 322,56 | 302,04 | 322,30 | 0,41% | 642.598,00 |
| 18.09.2020 | 329,60 | 333,13 | 314,97 | 320,97 | -2,15% | 909.217,00 |
| 17.09.2020 | 323,37 | 329,26 | 319,02 | 328,03 | -0,55% | 620.465,00 |
| 16.09.2020 | 338,23 | 340,29 | 328,74 | 329,86 | -1,60% | 610.579,00 |
| 15.09.2020 | 326,93 | 339,73 | 324,73 | 335,24 | 3,64% | 795.969,00 |
| 14.09.2020 | 319,49 | 326,60 | 319,49 | 323,46 | 1,83% | 454.158,00 |
| 11.09.2020 | 328,95 | 333,00 | 314,00 | 317,66 | -3,14% | 746.211,00 |
| 10.09.2020 | 324,06 | 333,07 | 324,00 | 327,95 | 1,24% | 1.093.245,00 |
| 09.09.2020 | 310,07 | 328,84 | 310,07 | 323,92 | 4,75% | 946.216,00 |
| 08.09.2020 | 299,99 | 313,81 | 299,03 | 309,22 | 0,07% | 916.302,00 |
| 04.09.2020 | 318,00 | 318,00 | 299,33 | 309,00 | -1,76% | 837.475,00 |
| 03.09.2020 | 324,45 | 325,00 | 310,68 | 314,52 | -3,05% | 810.969,00 |
| 02.09.2020 | 307,72 | 324,88 | 306,64 | 324,43 | 6,22% | 870.856,00 |
| 01.09.2020 | 297,10 | 307,25 | 293,33 | 305,43 | 2,85% | 714.021,00 |