291,400€
2,75%
Echtzeit-Aktienkurs Align Technology Inc.
Bid:
Ask:
Aktienkurse zur Align Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 282,50 | 289,35 | 281,40 | 289,25 | 1,99% | - |
| 22.04.2024 | 280,80 | 283,60 | 280,80 | 283,60 | 1,29% | 93,00 |
| 19.04.2024 | 280,20 | 283,30 | 280,00 | 280,00 | -0,39% | 143,00 |
| 18.04.2024 | 281,40 | 281,40 | 281,00 | 281,10 | -0,60% | 34,00 |
| 17.04.2024 | 287,50 | 287,50 | 278,70 | 282,80 | -1,57% | 532,00 |
| 16.04.2024 | 284,40 | 287,90 | 281,60 | 287,30 | 0,38% | 69,00 |
| 15.04.2024 | 296,10 | 299,90 | 286,20 | 286,20 | -2,59% | 110,00 |
| 12.04.2024 | 304,80 | 304,80 | 293,80 | 293,80 | -3,20% | 88,00 |
| 11.04.2024 | 305,90 | 305,90 | 303,50 | 303,50 | -0,49% | 26,00 |
| 10.04.2024 | 303,60 | 305,00 | 297,80 | 305,00 | 0,43% | 233,00 |
| 09.04.2024 | 294,10 | 303,70 | 294,10 | 303,70 | 3,48% | 53,00 |
| 08.04.2024 | 294,40 | 295,70 | 292,30 | 293,50 | -0,41% | 25,00 |
| 05.04.2024 | 290,60 | 294,70 | 290,60 | 294,70 | 1,80% | 89,00 |
| 04.04.2024 | 285,90 | 289,50 | 285,80 | 289,50 | 0,35% | 68,00 |
| 03.04.2024 | 287,70 | 290,00 | 287,10 | 288,50 | 0,63% | 116,00 |
| 02.04.2024 | 298,40 | 298,60 | 278,50 | 286,70 | -5,44% | 226,00 |
| 28.03.2024 | 303,85 | 303,85 | 303,20 | 303,20 | 0,48% | 25,00 |
| 27.03.2024 | 294,95 | 301,75 | 294,95 | 301,75 | 2,97% | 64,00 |
| 26.03.2024 | 295,25 | 295,25 | 293,05 | 293,05 | -0,29% | 71,00 |
| 25.03.2024 | 294,45 | 297,00 | 291,85 | 293,90 | 0,12% | 158,00 |
| 22.03.2024 | 296,30 | 296,30 | 293,55 | 293,55 | -1,76% | 7,00 |
| 21.03.2024 | 302,75 | 308,40 | 298,25 | 298,80 | -0,98% | 346,00 |
| 20.03.2024 | 290,00 | 301,75 | 290,00 | 301,75 | 3,59% | 420,00 |
| 19.03.2024 | 288,85 | 292,85 | 287,00 | 291,30 | -0,24% | 69,00 |
| 18.03.2024 | 291,10 | 294,20 | 291,10 | 292,00 | 0,71% | 88,00 |
| 15.03.2024 | 291,50 | 293,35 | 289,95 | 289,95 | 0,19% | 17,00 |
| 14.03.2024 | 293,65 | 294,35 | 289,40 | 289,40 | -0,99% | 279,00 |
| 13.03.2024 | 284,95 | 296,65 | 284,85 | 292,30 | 4,28% | 272,00 |
| 12.03.2024 | 283,00 | 283,15 | 280,30 | 280,30 | -1,04% | 41,00 |
| 11.03.2024 | 284,40 | 284,45 | 283,10 | 283,25 | -0,05% | 73,00 |
| 08.03.2024 | 283,70 | 283,70 | 283,40 | 283,40 | -0,67% | 15,00 |
| 07.03.2024 | 278,95 | 285,30 | 276,85 | 285,30 | 2,08% | 126,00 |
| 06.03.2024 | 275,70 | 279,50 | 275,20 | 279,50 | 2,14% | 152,00 |
| 05.03.2024 | 281,25 | 282,95 | 273,60 | 273,65 | -3,66% | 189,00 |
| 04.03.2024 | 277,95 | 284,05 | 276,10 | 284,05 | 2,05% | 256,00 |
| 01.03.2024 | 279,75 | 281,65 | 276,05 | 278,35 | -0,70% | 149,00 |
| 29.02.2024 | 277,70 | 281,55 | 276,85 | 280,30 | 0,25% | 63,00 |
| 28.02.2024 | 288,20 | 288,20 | 278,90 | 279,60 | -2,41% | 85,00 |
| 27.02.2024 | 285,10 | 287,95 | 285,00 | 286,50 | -1,19% | 66,00 |
| 26.02.2024 | 290,95 | 290,95 | 288,60 | 289,95 | -1,83% | 39,00 |
| 23.02.2024 | 291,05 | 295,35 | 290,70 | 295,35 | 1,04% | 96,00 |
| 22.02.2024 | 285,35 | 292,30 | 283,50 | 292,30 | 5,09% | 289,00 |
| 21.02.2024 | 288,35 | 289,95 | 277,50 | 278,15 | -3,42% | 96,00 |
| 20.02.2024 | 286,00 | 289,70 | 282,70 | 288,00 | 0,68% | 234,00 |
| 19.02.2024 | 287,65 | 287,65 | 286,05 | 286,05 | -0,03% | 51,00 |
| 16.02.2024 | 289,15 | 290,20 | 286,15 | 286,15 | 0,28% | 59,00 |
| 15.02.2024 | 283,65 | 286,95 | 281,40 | 285,35 | 1,86% | 188,00 |
| 14.02.2024 | 274,25 | 280,15 | 273,40 | 280,15 | 3,03% | 71,00 |
| 13.02.2024 | 279,45 | 279,60 | 270,40 | 271,90 | -3,10% | 187,00 |
| 12.02.2024 | 276,05 | 280,60 | 274,30 | 280,60 | 1,87% | 420,00 |
| 09.02.2024 | 273,60 | 275,80 | 273,60 | 275,45 | 0,92% | 84,00 |
| 08.02.2024 | 263,20 | 273,30 | 263,20 | 272,95 | 2,13% | 715,00 |
| 07.02.2024 | 268,90 | 269,85 | 262,85 | 267,25 | -1,85% | 65,00 |
| 06.02.2024 | 257,90 | 272,30 | 257,30 | 272,30 | 6,81% | 145,00 |
| 05.02.2024 | 252,95 | 255,00 | 252,25 | 254,95 | 0,61% | 302,00 |
| 02.02.2024 | 254,35 | 255,15 | 243,95 | 253,40 | 0,96% | 603,00 |
| 01.02.2024 | 275,00 | 282,35 | 247,95 | 251,00 | 0,14% | 1.228,00 |
| 31.01.2024 | 243,00 | 250,65 | 240,40 | 250,65 | 2,31% | 127,00 |
| 30.01.2024 | 250,85 | 250,85 | 245,00 | 245,00 | -2,78% | 114,00 |
| 29.01.2024 | 244,85 | 252,80 | 243,70 | 252,00 | 2,44% | 282,00 |
| 26.01.2024 | 239,15 | 248,20 | 239,10 | 246,00 | 2,07% | 42,00 |
| 25.01.2024 | 235,10 | 241,50 | 234,50 | 241,00 | 1,64% | 389,00 |
| 24.01.2024 | 245,55 | 245,55 | 236,85 | 237,10 | -3,28% | 172,00 |
| 23.01.2024 | 249,85 | 251,25 | 243,75 | 245,15 | -0,65% | 111,00 |
| 22.01.2024 | 246,55 | 249,20 | 245,05 | 246,75 | 1,06% | 228,00 |
| 19.01.2024 | 244,85 | 245,75 | 239,50 | 244,15 | 2,11% | 328,00 |
| 18.01.2024 | 237,55 | 241,30 | 237,55 | 239,10 | 0,23% | 634,00 |
| 17.01.2024 | 244,40 | 245,05 | 236,45 | 238,55 | -2,95% | 326,00 |
| 16.01.2024 | 246,80 | 246,80 | 243,85 | 245,80 | -1,30% | 123,00 |
| 15.01.2024 | 249,20 | 249,35 | 247,25 | 249,05 | 1,05% | 45,00 |
| 12.01.2024 | 250,90 | 252,55 | 246,45 | 246,45 | -1,81% | 92,00 |
| 11.01.2024 | 253,15 | 253,15 | 251,00 | 251,00 | 0,28% | 61,00 |
| 10.01.2024 | 254,70 | 255,25 | 247,05 | 250,30 | -1,34% | 301,00 |
| 09.01.2024 | 248,80 | 253,70 | 248,80 | 253,70 | 1,46% | 104,00 |
| 08.01.2024 | 242,35 | 250,85 | 242,35 | 250,05 | 2,46% | 198,00 |
| 05.01.2024 | 238,20 | 245,45 | 237,70 | 244,05 | 2,26% | 125,00 |
| 04.01.2024 | 234,45 | 238,65 | 232,90 | 238,65 | 1,64% | 184,00 |
| 03.01.2024 | 246,05 | 246,05 | 229,90 | 234,80 | -3,47% | 617,00 |
| 02.01.2024 | 247,25 | 249,50 | 243,00 | 243,25 | -2,31% | 155,00 |
| 29.12.2023 | 250,95 | 250,95 | 248,65 | 249,00 | -0,30% | 90,00 |
| 28.12.2023 | 249,20 | 250,95 | 246,05 | 249,75 | 1,36% | 317,00 |
| 27.12.2023 | 249,55 | 249,55 | 246,15 | 246,40 | -0,44% | 73,00 |
| 22.12.2023 | 247,65 | 249,75 | 245,05 | 247,50 | -0,28% | 307,00 |
| 21.12.2023 | 241,40 | 248,55 | 240,05 | 248,20 | 3,72% | 299,00 |
| 20.12.2023 | 244,05 | 245,85 | 239,30 | 239,30 | -2,86% | 681,00 |
| 19.12.2023 | 240,00 | 246,35 | 238,70 | 246,35 | 1,55% | 149,00 |
| 18.12.2023 | 233,00 | 242,60 | 231,35 | 242,60 | 2,84% | 735,00 |
| 15.12.2023 | 235,20 | 243,00 | 230,10 | 235,90 | 1,42% | 1.056,00 |
| 14.12.2023 | 212,65 | 239,00 | 212,30 | 232,60 | 9,56% | 1.851,00 |
| 13.12.2023 | 201,15 | 212,30 | 201,15 | 212,30 | 5,23% | 306,00 |
| 12.12.2023 | 202,50 | 203,30 | 198,00 | 201,75 | -0,39% | 634,00 |
| 11.12.2023 | 204,30 | 205,15 | 198,50 | 202,55 | -1,22% | 349,00 |
| 08.12.2023 | 201,55 | 206,00 | 200,00 | 205,05 | 2,78% | 930,00 |
| 07.12.2023 | 202,05 | 202,65 | 199,50 | 199,50 | -0,55% | 161,00 |
| 06.12.2023 | 200,70 | 202,65 | 199,50 | 200,60 | -0,22% | 61,00 |
| 05.12.2023 | 200,95 | 202,70 | 196,50 | 201,05 | -0,74% | 590,00 |
| 04.12.2023 | 202,20 | 202,70 | 200,80 | 202,55 | -0,66% | 311,00 |
| 01.12.2023 | 196,82 | 205,85 | 196,34 | 203,90 | 3,76% | 639,00 |
| 30.11.2023 | 199,54 | 199,54 | 194,56 | 196,52 | -0,45% | 96,00 |
| 29.11.2023 | 194,42 | 200,00 | 194,22 | 197,40 | 1,49% | 519,00 |