Align Technology, Inc. ALGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$145,91+0,56 (+0,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $145,35 | +0,93 % | $144,61 | $146,68 | $142,83 | 917,80K |
| 2026-09-29 | $144,01 | -0,68 % | $145,00 | $145,93 | $142,24 | 937,30K |
| 2026-09-28 | $145,00 | -1,21 % | $145,00 | $146,20 | $143,33 | 882,80K |
| 2026-09-25 | $146,78 | +0,79 % | $145,57 | $148,17 | $144,20 | 829,60K |
| 2026-09-24 | $145,63 | -1,71 % | $148,65 | $149,22 | $145,27 | 785,80K |
| 2026-09-23 | $148,17 | -3,34 % | $152,50 | $153,40 | $147,07 | 1,33M |
| 2026-09-22 | $153,29 | +4,36 % | $149,17 | $154,10 | $147,62 | 966,90K |
| 2026-09-21 | $146,88 | -0,49 % | $147,97 | $148,37 | $145,55 | 975,80K |
| 2026-09-18 | $147,61 | -1,40 % | $149,52 | $150,78 | $146,20 | 1,50M |
| 2026-09-17 | $149,71 | -0,49 % | $151,21 | $152,11 | $148,98 | 796,00K |
| 2026-09-16 | $150,45 | +2,35 % | $148,18 | $152,46 | $147,56 | 946,50K |
| 2026-09-15 | $147,00 | -3,92 % | $151,46 | $152,49 | $146,82 | 1,03M |
| 2026-09-14 | $153,00 | +1,45 % | $151,29 | $153,86 | $150,67 | 718,60K |
| 2026-09-11 | $150,82 | +0,07 % | $153,30 | $153,87 | $149,49 | 619,80K |
| 2026-09-10 | $150,72 | -1,44 % | $150,55 | $151,22 | $148,50 | 836,10K |
| 2026-09-09 | $152,92 | -0,37 % | $152,54 | $153,88 | $151,32 | 1,11M |
| 2026-09-08 | $153,49 | -3,25 % | $156,13 | $156,13 | $153,14 | 807,20K |
| 2026-09-04 | $158,64 | -0,76 % | $157,67 | $160,50 | $155,24 | 990,50K |
| 2026-09-03 | $159,86 | +0,45 % | $159,65 | $162,92 | $155,84 | 694,10K |
| 2026-09-02 | $159,15 | +2,70 % | $155,50 | $160,85 | $155,50 | 687,10K |
| 2026-09-01 | $154,96 | -3,02 % | $158,21 | $159,33 | $153,98 | 576,40K |
| 2026-08-31 | $159,79 | +1,40 % | $155,36 | $160,48 | $154,50 | 1,29M |
| 2026-08-28 | $157,58 | -0,79 % | $158,51 | $159,97 | $157,21 | 954,60K |
| 2026-08-27 | $158,84 | -0,19 % | $157,80 | $162,09 | $157,77 | 801,20K |
| 2026-08-26 | $159,14 | -0,29 % | $158,85 | $161,66 | $158,53 | 653,60K |
| 2026-08-25 | $159,61 | -0,02 % | $158,85 | $160,69 | $157,27 | 811,60K |
| 2026-08-24 | $159,64 | -1,79 % | $162,25 | $162,80 | $159,07 | 762,00K |
| 2026-08-21 | $162,55 | +2,27 % | $159,74 | $162,77 | $157,39 | 1,07M |
| 2026-08-20 | $158,94 | -2,51 % | $162,52 | $164,64 | $157,34 | 836,70K |
| 2026-08-19 | $163,04 | -2,90 % | $170,02 | $173,67 | $162,62 | 928,90K |
| 2026-08-18 | $167,91 | -1,90 % | $171,57 | $172,37 | $167,78 | 744,70K |
| 2026-08-17 | $171,16 | -5,60 % | $179,05 | $181,33 | $170,16 | 916,50K |
| 2026-08-14 | $181,31 | +2,90 % | $176,73 | $182,20 | $176,72 | 960,00K |
| 2026-08-13 | $176,20 | +1,25 % | $175,61 | $176,49 | $172,85 | 541,40K |
| 2026-08-12 | $174,02 | +0,61 % | $172,96 | $174,74 | $169,46 | 658,40K |
| 2026-08-11 | $172,96 | -1,75 % | $174,67 | $178,46 | $172,80 | 549,90K |
| 2026-08-10 | $176,04 | +1,37 % | $173,02 | $176,49 | $172,70 | 643,60K |
| 2026-08-07 | $173,66 | +2,71 % | $169,15 | $173,84 | $165,00 | 870,10K |
| 2026-08-06 | $169,08 | -3,29 % | $173,43 | $174,09 | $168,67 | 655,70K |
| 2026-08-05 | $174,83 | +0,90 % | $170,89 | $175,54 | $170,89 | 1,02M |
| 2026-08-04 | $173,27 | +0,22 % | $172,10 | $174,33 | $170,50 | 1,12M |
| 2026-08-03 | $172,89 | +2,21 % | $171,41 | $175,48 | $171,00 | 998,80K |
| 2026-07-31 | $169,16 | -2,45 % | $170,81 | $171,75 | $164,74 | 1,61M |
| 2026-07-30 | $173,41 | -3,70 % | $180,72 | $187,96 | $171,04 | 1,53M |
| 2026-07-29 | $180,08 | +2,55 % | $175,60 | $184,00 | $174,41 | 1,66M |
| 2026-07-28 | $175,60 | +4,49 % | $169,93 | $175,85 | $169,93 | 914,00K |
| 2026-07-27 | $168,05 | +0,62 % | $165,43 | $172,10 | $164,75 | 1,03M |
| 2026-07-24 | $167,02 | -0,73 % | $168,50 | $170,51 | $165,97 | 846,00K |
| 2026-07-23 | $168,24 | -2,45 % | $169,28 | $171,31 | $165,67 | 821,00K |
| 2026-07-22 | $172,46 | -2,84 % | $178,78 | $178,78 | $172,21 | 511,90K |
| 2026-07-21 | $177,50 | +1,40 % | $175,05 | $179,30 | $173,01 | 683,10K |
| 2026-07-20 | $175,05 | -0,97 % | $177,08 | $177,99 | $174,05 | 1,06M |
| 2026-07-17 | $176,76 | -0,92 % | $176,19 | $181,17 | $174,93 | 828,70K |
| 2026-07-16 | $178,41 | -1,57 % | $181,25 | $182,93 | $176,32 | 1,38M |
| 2026-07-15 | $181,26 | +1,57 % | $178,23 | $184,60 | $178,23 | 604,80K |
| 2026-07-14 | $178,46 | -1,18 % | $181,54 | $182,44 | $175,14 | 417,70K |
| 2026-07-13 | $180,59 | +0,64 % | $180,14 | $184,62 | $179,78 | 486,80K |
| 2026-07-10 | $179,45 | +0,72 % | $179,61 | $181,22 | $175,00 | 630,80K |
| 2026-07-09 | $178,17 | +2,00 % | $174,42 | $180,29 | $173,70 | 1,09M |
| 2026-07-08 | $174,68 | -5,69 % | $182,55 | $185,07 | $173,97 | 1,02M |
| 2026-07-07 | $185,22 | -1,68 % | $189,61 | $190,97 | $183,79 | 913,50K |
| 2026-07-06 | $188,39 | +2,10 % | $183,72 | $188,60 | $179,37 | 1,10M |
| 2026-07-02 | $184,52 | +1,67 % | $183,11 | $186,52 | $181,53 | 1,35M |
| 2026-07-01 | $181,49 | +7,61 % | $168,66 | $182,84 | $166,91 | 1,51M |
| 2026-06-30 | $168,66 | -2,75 % | $172,80 | $173,43 | $166,27 | 1,37M |
| 2026-06-29 | $173,43 | -2,80 % | $177,62 | $178,34 | $170,05 | 973,30K |
| 2026-06-26 | $178,43 | +1,55 % | $174,03 | $179,35 | $174,03 | 1,67M |
| 2026-06-25 | $175,71 | +2,81 % | $172,99 | $176,70 | $171,54 | 850,50K |
| 2026-06-24 | $170,90 | +1,43 % | $170,34 | $174,37 | $165,50 | 1,50M |
| 2026-06-23 | $168,49 | -3,03 % | $172,67 | $174,67 | $168,29 | 1,11M |
| 2026-06-22 | $173,76 | -4,57 % | $178,50 | $180,55 | $173,48 | 1,28M |
| 2026-06-18 | $182,08 | +4,93 % | $176,70 | $183,03 | $173,56 | 1,95M |
| 2026-06-17 | $173,53 | -3,34 % | $179,36 | $185,00 | $172,16 | 843,70K |
| 2026-06-16 | $179,52 | +0,71 % | $178,27 | $181,22 | $177,75 | 635,20K |
| 2026-06-15 | $178,26 | +1,96 % | $177,88 | $182,59 | $177,21 | 1,09M |
| 2026-06-12 | $174,84 | -0,95 % | $176,51 | $177,49 | $172,43 | 574,50K |
| 2026-06-11 | $176,51 | +3,52 % | $170,50 | $177,88 | $169,30 | 1,03M |
| 2026-06-10 | $170,50 | -4,27 % | $177,73 | $179,21 | $169,99 | 1,16M |
| 2026-06-09 | $178,10 | +3,52 % | $174,51 | $179,85 | $172,59 | 1,04M |
| 2026-06-08 | $172,05 | +2,57 % | $167,55 | $173,29 | $167,08 | 1,01M |
| 2026-06-05 | $167,74 | -0,33 % | $168,29 | $171,00 | $166,40 | 494,40K |
| 2026-06-04 | $168,29 | +4,07 % | $164,90 | $168,42 | $164,07 | 979,60K |
| 2026-06-03 | $161,71 | -2,99 % | $166,27 | $167,13 | $160,70 | 1,07M |
| 2026-06-02 | $166,69 | -1,81 % | $169,77 | $173,47 | $165,99 | 901,90K |
| 2026-06-01 | $169,77 | -2,96 % | $172,40 | $173,40 | $169,30 | 856,80K |
| 2026-05-29 | $174,95 | +0,98 % | $173,79 | $177,66 | $171,92 | 1,15M |
| 2026-05-28 | $173,25 | +6,37 % | $162,88 | $173,78 | $160,33 | 1,59M |
| 2026-05-27 | $162,88 | -0,41 % | $164,80 | $167,50 | $161,43 | 1,55M |
| 2026-05-26 | $163,55 | -0,04 % | $164,97 | $166,00 | $162,32 | 873,50K |
| 2026-05-22 | $163,61 | +0,35 % | $162,90 | $165,48 | $161,17 | 844,50K |