Holen Sie sich die Stockscreener-App
183.91
0.51%
-0.935
Align Technology Inc-Aktien (ALGN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-20 | $185.7 | $183.0 | $2.72 | 218,091.0 | -0.54% |
| 2025-05-19 | $186.0 | $183.8 | $2.17 | 516,796.0 | -1.83% |
| 2025-05-16 | $188.4 | $183.3 | $5.04 | 703,045.0 | +0.84% |
| 2025-05-15 | $188.4 | $184.7 | $3.68 | 680,761.0 | -0.50% |
| 2025-05-14 | $190.2 | $186.0 | $4.16 | 854,753.0 | -1.45% |
| 2025-05-13 | $191.7 | $187.2 | $4.43 | 760,312.0 | +0.75% |
| 2025-05-12 | $196.4 | $187.2 | $9.21 | 1,133,334.0 | +3.91% |
| 2025-05-09 | $184.4 | $181.0 | $3.42 | 803,747.0 | +0.53% |
| 2025-05-08 | $184.4 | $174.0 | $10.40 | 1,015,951.0 | +5.06% |
| 2025-05-07 | $174.7 | $168.4 | $6.33 | 1,171,149.0 | -0.49% |
| 2025-05-06 | $182.7 | $172.9 | $9.73 | 1,431,123.0 | -2.56% |
| 2025-05-05 | $180.2 | $176.9 | $3.24 | 920,468.0 | -1.23% |
| 2025-05-02 | $185.0 | $177.1 | $7.87 | 1,386,713.0 | +1.74% |
| 2025-05-01 | $191.6 | $176.5 | $15.11 | 2,693,312.0 | +1.98% |
| 2025-04-30 | $177.5 | $171.2 | $6.32 | 2,526,599.0 | -2.50% |
| 2025-04-29 | $181.6 | $174.3 | $7.37 | 1,413,400.0 | -1.84% |
| 2025-04-28 | $185.0 | $178.9 | $6.10 | 1,037,942.0 | -1.23% |
| 2025-04-25 | $184.5 | $180.0 | $4.50 | 1,162,453.0 | -0.50% |
| 2025-04-24 | $184.5 | $176.4 | $8.09 | 975,970.0 | +3.97% |
| 2025-04-23 | $186.3 | $176.7 | $9.60 | 1,034,995.0 | +1.93% |
| 2025-04-22 | $175.4 | $171.6 | $3.76 | 1,357,161.0 | +0.96% |
Align Technology Inc-Aktien (ALGN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Align Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALGN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Align Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Align Technology Inc-Aktien (ALGN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $196.4 | $168.4 | $28.00 | 14,289,555.0 | +6.09% |
| 2025-04 | $186.3 | $141.7 | $44.54 | 29,852,047.0 | +9.09% |
| 2025-03 | $188.8 | $153.8 | $34.99 | 26,187,210.0 | -15.06% |
| 2025-02 | $232.2 | $183.2 | $48.95 | 19,883,986.0 | -14.64% |
| 2025-01 | $237.2 | $206.0 | $31.23 | 12,173,368.0 | +5.08% |
Align Technology Inc-Aktien (ALGN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $246.2 | $204.1 | $42.06 | 12,649,573.0 | -11.25% |
| 2024-11 | $241.2 | $204.8 | $36.38 | 15,987,845.0 | +13.53% |
| 2024-10 | $256.2 | $204.9 | $51.30 | 20,258,144.0 | -19.38% |
| 2024-09 | $262.9 | $218.2 | $44.62 | 12,937,501.0 | +7.21% |
| 2024-08 | $245.2 | $196.1 | $49.10 | 16,656,164.0 | +2.30% |
| 2024-07 | $263.2 | $217.6 | $45.69 | 18,272,551.0 | -3.96% |
| 2024-06 | $271.6 | $232.8 | $38.79 | 17,414,742.0 | -6.14% |
| 2024-05 | $295.7 | $249.7 | $45.97 | 14,685,371.0 | -8.91% |
| 2024-04 | $331.6 | $282.0 | $49.62 | 14,901,351.0 | -13.89% |
| 2024-03 | $335.4 | $296.1 | $39.26 | 9,847,088.0 | +8.43% |
| 2024-02 | $321.8 | $263.9 | $57.98 | 20,374,062.0 | +13.13% |
| 2024-01 | $281.9 | $250.3 | $31.66 | 17,186,822.0 | -2.44% |
Align Technology Inc-Aktien (ALGN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $279.0 | $211.8 | $67.20 | 25,872,441.0 | +28.16% |
| 2023-11 | $221.7 | $178.5 | $43.13 | 25,351,087.0 | +15.82% |
| 2023-10 | $305.4 | $176.3 | $129.0 | 25,816,823.0 | -39.54% |
| 2023-09 | $375.7 | $293.4 | $82.26 | 12,776,248.0 | -17.51% |
| 2023-08 | $379.7 | $342.0 | $37.73 | 11,702,667.0 | -2.05% |
| 2023-07 | $413.2 | $323.5 | $89.67 | 19,571,434.0 | +6.86% |
| 2023-06 | $356.2 | $282.3 | $73.95 | 13,566,068.0 | +25.11% |
| 2023-05 | $326.5 | $273.5 | $53.04 | 15,072,968.0 | -13.11% |
| 2023-04 | $363.3 | $309.0 | $54.27 | 14,971,563.0 | -2.65% |
| 2023-03 | $357.0 | $300.9 | $56.14 | 22,183,101.0 | +7.96% |
| 2023-02 | $368.9 | $268.9 | $99.93 | 23,923,418.0 | +14.74% |
| 2023-01 | $270.0 | $208.3 | $61.72 | 19,860,788.0 | +27.89% |
1.39%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):