Börse:
569,098$
2,80%
Echtzeit-Aktienkurs Align Technology
Bid:
568,305$
Ask:
569,892$
Aktienkurse zur Align Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 562,55 | 572,50 | 555,97 | 569,04 | 2,79% | 346.734,00 |
| 13.05.2021 | 557,58 | 559,95 | 546,02 | 553,62 | 0,91% | 417.735,00 |
| 12.05.2021 | 553,42 | 557,58 | 547,51 | 548,64 | -3,11% | 594.298,00 |
| 11.05.2021 | 539,91 | 570,12 | 536,23 | 566,26 | 2,12% | 808.606,00 |
| 10.05.2021 | 596,16 | 596,16 | 551,28 | 554,50 | -7,33% | 824.669,00 |
| 07.05.2021 | 586,08 | 604,00 | 586,08 | 598,34 | 2,33% | 688.542,00 |
| 06.05.2021 | 568,69 | 584,95 | 560,58 | 584,72 | 2,72% | 581.685,00 |
| 05.05.2021 | 587,00 | 587,24 | 568,26 | 569,25 | -2,22% | 539.911,00 |
| 04.05.2021 | 594,18 | 594,18 | 560,50 | 582,15 | -2,94% | 1.046.371,00 |
| 03.05.2021 | 599,14 | 610,12 | 595,60 | 599,77 | 0,71% | 610.752,00 |
| 30.04.2021 | 597,76 | 615,75 | 594,22 | 595,53 | -1,46% | 659.171,00 |
| 29.04.2021 | 643,16 | 647,20 | 590,44 | 604,34 | -1,47% | 1.262.596,00 |
| 28.04.2021 | 616,12 | 623,11 | 611,65 | 613,36 | -1,35% | 525.690,00 |
| 27.04.2021 | 620,41 | 625,79 | 613,73 | 621,76 | 0,73% | 360.475,00 |
| 26.04.2021 | 620,98 | 625,61 | 613,55 | 617,24 | -0,46% | 417.040,00 |
| 23.04.2021 | 616,00 | 624,79 | 616,00 | 620,12 | 0,78% | 450.490,00 |
| 22.04.2021 | 621,52 | 627,53 | 609,75 | 615,31 | -0,12% | 444.566,00 |
| 21.04.2021 | 595,63 | 618,00 | 593,18 | 616,08 | 3,33% | 397.867,00 |
| 20.04.2021 | 603,85 | 604,50 | 588,29 | 596,20 | -1,25% | 362.843,00 |
| 19.04.2021 | 608,31 | 610,00 | 593,67 | 603,72 | -0,43% | 401.636,00 |
| 16.04.2021 | 607,14 | 608,00 | 599,02 | 606,33 | 0,02% | 409.170,00 |
| 15.04.2021 | 598,57 | 608,20 | 598,57 | 606,23 | 1,90% | 443.010,00 |
| 14.04.2021 | 595,70 | 604,16 | 589,26 | 594,93 | -0,12% | 388.711,00 |
| 13.04.2021 | 602,49 | 608,02 | 591,63 | 595,63 | -0,91% | 369.496,00 |
| 12.04.2021 | 593,59 | 602,07 | 585,66 | 601,11 | 1,44% | 509.889,00 |
| 09.04.2021 | 576,52 | 592,99 | 575,00 | 592,56 | 2,92% | 917.619,00 |
| 08.04.2021 | 558,87 | 577,92 | 556,82 | 575,75 | 4,20% | 825.796,00 |
| 07.04.2021 | 556,01 | 559,38 | 545,95 | 552,56 | -0,23% | 324.644,00 |
| 06.04.2021 | 551,54 | 563,96 | 547,56 | 553,84 | 1,08% | 611.135,00 |
| 05.04.2021 | 550,33 | 554,49 | 544,51 | 547,94 | 0,53% | 366.086,00 |
| 01.04.2021 | 546,24 | 557,15 | 544,00 | 545,05 | 0,65% | 610.224,00 |
| 31.03.2021 | 532,00 | 545,21 | 529,25 | 541,53 | 3,28% | 602.666,00 |
| 30.03.2021 | 516,22 | 526,11 | 511,13 | 524,33 | 1,61% | 451.880,00 |
| 29.03.2021 | 523,19 | 526,79 | 502,23 | 516,00 | -2,34% | 520.837,00 |
| 26.03.2021 | 518,81 | 528,78 | 511,97 | 528,34 | 2,02% | 546.986,00 |
| 25.03.2021 | 502,06 | 520,24 | 498,00 | 517,87 | 2,31% | 512.567,00 |
| 24.03.2021 | 521,00 | 522,49 | 504,58 | 506,17 | -2,45% | 498.917,00 |
| 23.03.2021 | 528,32 | 531,93 | 517,18 | 518,88 | -2,21% | 699.227,00 |
| 22.03.2021 | 532,34 | 538,91 | 528,19 | 530,60 | 0,22% | 639.595,00 |
| 19.03.2021 | 520,97 | 533,81 | 513,02 | 529,46 | 2,94% | 1.012.478,00 |
| 18.03.2021 | 527,91 | 533,41 | 512,25 | 514,36 | -4,75% | 1.008.619,00 |
| 17.03.2021 | 532,38 | 546,49 | 527,26 | 540,01 | -0,47% | 779.736,00 |
| 16.03.2021 | 566,41 | 566,65 | 539,11 | 542,54 | -2,92% | 482.020,00 |
| 15.03.2021 | 551,09 | 560,18 | 540,61 | 558,85 | 4,18% | 733.629,00 |
| 12.03.2021 | 538,65 | 538,65 | 529,22 | 536,44 | -1,39% | 428.365,00 |
| 11.03.2021 | 529,31 | 544,92 | 523,90 | 544,00 | 6,29% | 665.869,00 |
| 10.03.2021 | 527,44 | 534,82 | 509,21 | 511,79 | -0,79% | 639.663,00 |
| 09.03.2021 | 511,16 | 527,02 | 511,16 | 515,87 | 3,99% | 806.330,00 |
| 08.03.2021 | 532,28 | 538,20 | 494,45 | 496,07 | -7,53% | 913.114,00 |
| 05.03.2021 | 525,00 | 539,94 | 504,03 | 536,46 | 3,08% | 867.152,00 |
| 04.03.2021 | 523,70 | 535,21 | 510,00 | 520,45 | -1,32% | 994.363,00 |
| 03.03.2021 | 559,00 | 560,00 | 525,77 | 527,43 | -6,35% | 820.662,00 |
| 02.03.2021 | 565,00 | 576,35 | 558,00 | 563,21 | -0,34% | 904.972,00 |
| 01.03.2021 | 567,57 | 577,80 | 557,79 | 565,11 | -0,35% | 1.009.775,00 |
| 26.02.2021 | 561,46 | 574,98 | 554,20 | 567,11 | 1,98% | 1.010.781,00 |
| 25.02.2021 | 578,87 | 581,67 | 547,73 | 556,11 | -2,99% | 810.738,00 |
| 24.02.2021 | 560,13 | 577,44 | 553,84 | 573,26 | 0,96% | 647.622,00 |
| 23.02.2021 | 563,28 | 572,61 | 552,91 | 567,81 | -2,02% | 816.225,00 |
| 22.02.2021 | 590,37 | 596,89 | 578,12 | 579,54 | -3,29% | 616.198,00 |
| 19.02.2021 | 595,91 | 601,93 | 593,15 | 599,25 | 0,72% | 372.360,00 |
| 18.02.2021 | 596,07 | 600,09 | 584,55 | 594,99 | -0,76% | 288.073,00 |
| 17.02.2021 | 603,67 | 611,96 | 589,00 | 599,53 | -2,39% | 398.306,00 |
| 16.02.2021 | 612,69 | 615,76 | 604,07 | 614,21 | 0,76% | 404.575,00 |
| 12.02.2021 | 601,86 | 609,99 | 595,16 | 609,58 | 1,77% | 394.971,00 |
| 11.02.2021 | 611,77 | 611,77 | 591,15 | 599,00 | -1,12% | 469.247,00 |
| 10.02.2021 | 618,07 | 618,07 | 598,21 | 605,78 | -1,50% | 454.081,00 |
| 09.02.2021 | 601,39 | 618,84 | 601,39 | 615,00 | 2,08% | 426.859,00 |
| 08.02.2021 | 622,19 | 630,04 | 595,78 | 602,44 | -2,90% | 618.356,00 |
| 05.02.2021 | 622,09 | 624,54 | 614,01 | 620,45 | 0,86% | 650.261,00 |
| 04.02.2021 | 607,50 | 634,46 | 600,95 | 615,16 | 12,63% | 1.746.604,00 |
| 03.02.2021 | 557,49 | 557,49 | 541,17 | 546,18 | -2,08% | 756.255,00 |
| 02.02.2021 | 551,78 | 567,83 | 548,01 | 557,77 | 2,71% | 791.225,00 |
| 01.02.2021 | 539,93 | 544,75 | 527,02 | 543,05 | 3,36% | 538.520,00 |
| 29.01.2021 | 525,16 | 530,54 | 517,54 | 525,38 | -2,09% | 675.174,00 |
| 28.01.2021 | 509,36 | 547,57 | 509,36 | 536,58 | 5,29% | 675.503,00 |
| 27.01.2021 | 519,33 | 527,69 | 507,77 | 509,64 | -4,76% | 859.149,00 |
| 26.01.2021 | 541,27 | 545,00 | 530,06 | 535,10 | -0,81% | 469.694,00 |
| 25.01.2021 | 533,39 | 540,74 | 510,11 | 539,47 | 1,01% | 568.825,00 |
| 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 |