Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALGN.US
156.00-0.15(-0.10%)(czas lokalny: 02.01.2026 16:00)Align Technology, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 157.62 | 158.07 | 154.79 | 156.00 | 38 349 | 0 |
| 31.12.2025 | 157.56 | 158.03 | 156.06 | 156.18 | 26 240 | 0 |
| 30.12.2025 | 156.93 | 158.35 | 156.93 | 158.16 | 29 453 | 0 |
| 29.12.2025 | 158.36 | 159.10 | 157.43 | 157.79 | 36 340 | 0 |
| 26.12.2025 | 157.30 | 158.63 | 156.78 | 158.44 | 32 141 | 0 |
| 24.12.2025 | 156.76 | 158.62 | 154.98 | 157.79 | 285 175 | 0 |
| 23.12.2025 | 158.50 | 158.84 | 156.00 | 156.74 | 41 962 | 0 |
| 22.12.2025 | 158.18 | 160.12 | 157.70 | 159.23 | 44 288 | 0 |
| 19.12.2025 | 161.12 | 161.36 | 156.53 | 157.66 | 83 113 | 0 |
| 18.12.2025 | 161.91 | 162.57 | 160.02 | 161.55 | 44 542 | 0 |
| 17.12.2025 | 163.58 | 165.11 | 159.39 | 160.54 | 62 551 | 0 |
| 16.12.2025 | 162.22 | 164.07 | 161.36 | 162.93 | 73 219 | 0 |
| 15.12.2025 | 166.15 | 166.97 | 162.60 | 162.78 | 52 718 | 0 |
| 12.12.2025 | 164.28 | 166.80 | 163.87 | 165.43 | 95 431 | 0 |
| 11.12.2025 | 164.25 | 165.27 | 162.07 | 164.01 | 44 623 | 0 |
| 10.12.2025 | 159.59 | 166.57 | 159.59 | 164.57 | 76 934 | 0 |
| 09.12.2025 | 160.45 | 162.80 | 157.93 | 159.02 | 70 903 | 0 |
| 08.12.2025 | 157.35 | 159.00 | 156.66 | 157.73 | 69 784 | 0 |
| 05.12.2025 | 157.09 | 159.31 | 155.70 | 157.24 | 81 610 | 0 |
| 04.12.2025 | 154.71 | 156.87 | 153.35 | 156.75 | 76 604 | 0 |
| 03.12.2025 | 151.55 | 156.22 | 151.40 | 155.02 | 106 626 | 0 |
| 02.12.2025 | 147.08 | 152.00 | 146.18 | 150.93 | 75 034 | 0 |
| 01.12.2025 | 144.54 | 148.35 | 144.54 | 146.63 | 80 917 | 0 |
| 28.11.2025 | 147.26 | 148.02 | 146.47 | 147.15 | 38 254 | 0 |
| 26.11.2025 | 147.26 | 149.07 | 146.49 | 147.22 | 88 274 | 0 |
| 25.11.2025 | 144.35 | 152.93 | 144.31 | 147.52 | 171 522 | 0 |
| 24.11.2025 | 141.38 | 145.03 | 139.60 | 143.65 | 115 836 | 0 |
| 21.11.2025 | 132.96 | 143.43 | 132.96 | 142.61 | 99 997 | 0 |
| 20.11.2025 | 134.50 | 137.27 | 132.76 | 132.81 | 43 977 | 0 |
| 19.11.2025 | 132.85 | 134.90 | 131.85 | 133.77 | 112 724 | 0 |
| 18.11.2025 | 131.66 | 132.87 | 130.37 | 132.28 | 283 398 | 0 |
| 17.11.2025 | 135.30 | 136.45 | 131.70 | 132.57 | 110 682 | 0 |
| 14.11.2025 | 137.02 | 138.02 | 136.03 | 137.22 | 154 731 | 0 |
| 13.11.2025 | 140.27 | 143.44 | 138.93 | 139.40 | 197 052 | 0 |
| 12.11.2025 | 143.72 | 144.89 | 140.79 | 141.71 | 138 954 | 0 |
| 11.11.2025 | 138.88 | 144.78 | 138.87 | 144.45 | 294 264 | 0 |
| 10.11.2025 | 136.20 | 138.50 | 134.08 | 138.24 | 169 086 | 0 |
| 07.11.2025 | 132.85 | 134.98 | 132.48 | 134.80 | 99 774 | 0 |
| 06.11.2025 | 137.90 | 138.59 | 132.00 | 133.63 | 124 317 | 0 |
| 05.11.2025 | 136.27 | 137.57 | 133.56 | 137.25 | 208 317 | 0 |
| 04.11.2025 | 137.50 | 137.91 | 133.87 | 135.69 | 169 809 | 0 |
| 03.11.2025 | 137.04 | 138.66 | 133.68 | 138.44 | 242 148 | 0 |
| 31.10.2025 | 137.88 | 138.73 | 134.00 | 137.97 | 218 630 | 0 |
| 30.10.2025 | 145.95 | 150.78 | 137.66 | 138.51 | 408 028 | 0 |
| 29.10.2025 | 134.10 | 135.17 | 130.83 | 131.88 | 102 785 | 0 |
| 28.10.2025 | 135.00 | 135.40 | 132.82 | 133.08 | 38 586 | 0 |
| 27.10.2025 | 136.06 | 136.81 | 134.17 | 135.65 | 65 422 | 0 |
| 24.10.2025 | 137.03 | 138.06 | 135.14 | 135.28 | 48 388 | 0 |
| 23.10.2025 | 135.84 | 137.83 | 135.29 | 135.97 | 74 157 | 0 |
| 22.10.2025 | 136.16 | 138.40 | 135.38 | 135.50 | 79 838 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
