La bourse ferme dans 18 min

Align Technology, Inc. (ALGN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
310,51-1,38 (-0,44 %)
À partir de 11:12AM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024310,65315,77306,47310,51310,51238 893
23 avr. 2024302,55312,43299,96311,88311,88621 300
22 avr. 2024300,87303,65297,17300,82300,82446 800
19 avr. 2024302,99304,75296,50298,98298,98520 300
18 avr. 2024304,30308,00298,23301,34301,34417 000
17 avr. 2024307,52307,52296,90300,14300,14574 900
16 avr. 2024302,28308,91297,64305,10305,10502 700
15 avr. 2024319,62319,81302,95304,74304,74549 900
12 avr. 2024319,89323,97311,40314,97314,97631 600
11 avr. 2024328,36331,64319,55324,90324,90515 600
10 avr. 2024322,56328,77320,48327,82327,82776 300
09 avr. 2024322,52330,92322,21330,25330,25600 100
08 avr. 2024318,91321,97316,35320,06320,06644 100
05 avr. 2024311,95322,31311,95317,58317,58595 300
04 avr. 2024310,38319,45308,19314,95314,95649 400
03 avr. 2024309,19314,44309,15310,11310,11527 000
02 avr. 2024312,41312,51300,78312,07312,07828 900
01 avr. 2024327,01328,09313,06319,65319,65562 800
28 mars 2024329,38329,99326,07327,92327,92367 300
27 mars 2024325,10328,20324,27327,90327,90404 600
26 mars 2024322,39323,45317,13319,94319,94414 400
25 mars 2024318,17323,21316,19319,28319,28380 700
22 mars 2024320,07324,04315,00319,42319,42456 900
21 mars 2024331,01335,40321,03321,27321,27454 800
20 mars 2024317,98329,41317,88329,14329,14596 100
19 mars 2024314,48319,68312,61317,20317,20397 500
18 mars 2024318,56320,09315,40316,14316,14484 200
15 mars 2024312,46319,77312,46314,35314,35744 800
14 mars 2024322,26322,65312,68316,92316,92642 500
13 mars 2024315,00325,90315,00320,69320,69694 700
12 mars 2024309,62312,43305,74310,68310,68310 100
11 mars 2024310,24314,82305,94308,09308,09427 400
08 mars 2024312,96318,64310,52312,49312,49411 600
07 mars 2024308,17312,77306,56310,80310,80512 500
06 mars 2024304,99306,50302,49303,79303,79370 200
05 mars 2024303,78305,02296,14299,49299,49572 300
04 mars 2024301,53310,37299,41308,04308,04614 800
01 mars 2024301,36304,63297,24300,01300,01645 100
29 févr. 2024303,10306,80301,65302,42302,42576 700
28 févr. 2024308,87309,40302,06302,39302,39558 800
27 févr. 2024311,79313,71308,14313,06313,06487 700
26 févr. 2024312,90316,90310,74310,84310,84489 100
23 févr. 2024315,35321,83314,06316,88316,88579 900
22 févr. 2024305,44317,25303,58316,56316,56732 300
21 févr. 2024307,81309,11300,08304,65304,65920 700
20 févr. 2024304,33314,70303,01313,53313,531 031 800
16 févr. 2024307,19314,32305,08308,77308,77764 300
15 févr. 2024307,36312,48305,43309,77309,77711 600
14 févr. 2024295,33303,13293,30302,75302,75757 100
13 févr. 2024290,97296,17288,33292,32292,32867 300
12 févr. 2024294,71303,88294,71302,44302,44827 500
09 févr. 2024292,83298,54291,06296,37296,37855 600
08 févr. 2024285,37296,60283,67295,00295,001 150 600
07 févr. 2024288,18291,04282,59284,73284,73835 300
06 févr. 2024276,50293,92276,02288,44288,441 440 900
05 févr. 2024272,06276,42267,93275,58275,58675 500
02 févr. 2024270,00277,29263,85273,90273,901 259 000
01 févr. 2024303,00308,00266,30273,38273,384 920 700
31 janv. 2024264,55274,00262,00267,32267,321 521 000
30 janv. 2024267,78271,00264,05264,74264,741 113 300
29 janv. 2024263,14274,80263,14270,39270,391 166 100
26 janv. 2024264,55269,85262,60264,28264,28894 500
25 janv. 2024261,34262,57254,28262,11262,11894 100
24 janv. 2024269,00269,00257,05257,07257,07957 200
23 janv. 2024274,10274,10264,26266,43266,43552 800
22 janv. 2024269,00273,38266,05271,61271,61534 400
19 janv. 2024264,20267,21260,45266,34266,34643 600
18 janv. 2024264,09264,68259,22264,51264,51614 500
17 janv. 2024261,00264,79256,81259,56259,56989 200
16 janv. 2024268,50268,92264,58267,46267,46467 900
12 janv. 2024276,36279,15270,13271,64271,64440 400
11 janv. 2024276,89280,22273,85276,36276,36675 400
10 janv. 2024277,00279,94271,22276,79276,79718 500
09 janv. 2024269,34281,94268,68277,52277,52694 400
08 janv. 2024264,81275,00263,78273,94273,94704 100
05 janv. 2024259,00269,75259,00264,68264,68846 800
04 janv. 2024255,00263,19253,20261,36261,36909 600
03 janv. 2024263,59263,72250,28256,22256,221 354 200
02 janv. 2024271,00272,86266,07268,92268,92761 800
29 déc. 2023275,13278,00272,99274,00274,00614 100
28 déc. 2023274,63279,00274,14276,67276,67390 200
27 déc. 2023274,19276,22272,72275,28275,28445 400
26 déc. 2023272,46276,51269,34274,19274,19522 800
22 déc. 2023275,40276,09269,15271,87271,87895 200
21 déc. 2023267,19274,84267,01274,10274,10859 100
20 déc. 2023266,18271,08261,78262,08262,08880 700
19 déc. 2023262,72270,31262,66268,31268,311 050 200
18 déc. 2023254,52267,22253,60261,69261,691 376 500
15 déc. 2023257,28262,62251,57255,01255,016 477 700
14 déc. 2023245,00264,58245,00257,02257,023 289 000
13 déc. 2023218,15231,54217,32231,36231,361 127 000
12 déc. 2023219,36219,49212,87217,47217,471 242 300
11 déc. 2023215,00221,67214,80218,68218,681 051 800
08 déc. 2023215,86222,05214,90221,23221,231 341 300
07 déc. 2023216,82218,49214,11216,61216,61728 000
06 déc. 2023218,25219,00215,32216,87216,87749 000
05 déc. 2023217,17217,98211,80215,35215,35910 800
04 déc. 2023218,00220,80214,93219,60219,60869 800
01 déc. 2023213,30225,19212,41220,45220,451 390 300
30 nov. 2023216,73217,85211,63213,80213,801 218 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...