30,200€
0,67%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 29,90 | 30,50 | 29,90 | 30,30 | 1,00% | - |
| 28.09.2026 | 29,60 | 30,40 | 29,30 | 30,00 | 0,00% | 680,00 |
| 25.09.2026 | 30,20 | 30,30 | 29,60 | 30,00 | -0,66% | - |
| 24.09.2026 | 29,90 | 30,70 | 29,40 | 30,20 | 1,00% | - |
| 23.09.2026 | 29,80 | 30,60 | 29,50 | 29,90 | -0,33% | - |
| 22.09.2026 | 29,40 | 30,50 | 29,00 | 30,00 | 2,74% | 2.411,00 |
| 21.09.2026 | 29,30 | 29,80 | 28,90 | 29,20 | 0,69% | 13,00 |
| 18.09.2026 | 29,60 | 29,70 | 28,80 | 29,00 | -1,02% | 2.250,00 |
| 17.09.2026 | 29,40 | 29,80 | 28,70 | 29,30 | 1,38% | 918,00 |
| 16.09.2026 | 28,70 | 29,60 | 28,30 | 28,90 | 1,05% | - |
| 15.09.2026 | 27,60 | 29,30 | 27,20 | 28,60 | 3,25% | - |
| 14.09.2026 | 26,90 | 28,00 | 26,10 | 27,70 | 4,53% | - |
| 11.09.2026 | 26,00 | 26,80 | 25,90 | 26,50 | 2,32% | - |
| 10.09.2026 | 26,00 | 26,30 | 25,40 | 25,90 | 0,00% | - |
| 09.09.2026 | 26,60 | 26,80 | 25,80 | 25,90 | -2,26% | - |
| 08.09.2026 | 26,80 | 27,30 | 26,40 | 26,50 | -0,75% | 1.320,00 |
| 07.09.2026 | 27,00 | 27,00 | 26,70 | 26,70 | -1,11% | 13,00 |
| 04.09.2026 | 26,70 | 27,30 | 26,40 | 27,00 | 0,37% | - |
| 03.09.2026 | 27,30 | 28,00 | 26,50 | 26,90 | -1,47% | - |
| 02.09.2026 | 27,10 | 27,80 | 26,70 | 27,30 | 0,00% | - |
| 01.09.2026 | 28,20 | 28,90 | 26,40 | 27,30 | -2,85% | - |
| 31.08.2026 | 28,20 | 28,80 | 27,80 | 28,10 | -2,43% | - |
| 28.08.2026 | 28,80 | 29,10 | 28,00 | 28,80 | -0,69% | - |
| 27.08.2026 | 28,60 | 29,20 | 28,50 | 29,00 | 1,05% | - |
| 26.08.2026 | 28,40 | 29,00 | 27,70 | 28,70 | 0,35% | 2.250,00 |
| 25.08.2026 | 28,20 | 29,00 | 27,90 | 28,60 | 1,42% | - |
| 24.08.2026 | 32,00 | 32,40 | 27,40 | 28,20 | -12,15% | 2.700,00 |
| 21.08.2026 | 31,20 | 32,30 | 30,80 | 32,10 | 2,88% | 14,00 |
| 20.08.2026 | 30,70 | 31,80 | 30,60 | 31,20 | 2,63% | - |
| 19.08.2026 | 28,40 | 30,80 | 28,10 | 30,40 | 43,75% | - |
| 05.05.2026 | 20,60 | 21,42 | 20,60 | 21,15 | 1,66% | - |
| 04.05.2026 | 21,58 | 21,70 | 20,74 | 20,80 | -0,76% | - |
| 30.04.2026 | 19,70 | 20,97 | 19,58 | 20,96 | 5,87% | - |
| 29.04.2026 | 20,61 | 21,12 | 19,61 | 19,80 | -4,47% | - |
| 28.04.2026 | 21,40 | 21,62 | 20,26 | 20,73 | -3,31% | 345,00 |
| 27.04.2026 | 21,80 | 22,48 | 21,31 | 21,44 | -2,99% | - |
| 24.04.2026 | 21,49 | 22,39 | 21,13 | 22,10 | 2,72% | - |
| 23.04.2026 | 22,50 | 22,75 | 20,95 | 21,51 | -4,82% | - |
| 22.04.2026 | 22,52 | 22,89 | 22,24 | 22,60 | 0,91% | - |
| 21.04.2026 | 22,49 | 23,32 | 22,34 | 22,40 | -0,01% | 14,00 |
| 20.04.2026 | 21,20 | 22,49 | 20,88 | 22,40 | 5,20% | - |
| 17.04.2026 | 20,40 | 21,58 | 20,40 | 21,30 | 2,86% | - |
| 16.04.2026 | 21,00 | 21,51 | 20,52 | 20,70 | -1,90% | - |
| 15.04.2026 | 20,40 | 21,51 | 20,40 | 21,10 | 2,89% | - |
| 14.04.2026 | 19,80 | 20,69 | 19,65 | 20,51 | 3,32% | 30,00 |
| 13.04.2026 | 18,89 | 20,07 | 18,52 | 19,85 | 4,75% | - |
| 10.04.2026 | 19,35 | 19,67 | 18,73 | 18,95 | -2,07% | - |
| 09.04.2026 | 19,16 | 19,53 | 18,37 | 19,35 | 1,18% | - |
| 08.04.2026 | 19,09 | 19,90 | 18,92 | 19,13 | 1,99% | 81,00 |
| 07.04.2026 | 19,53 | 19,64 | 18,41 | 18,75 | -4,58% | 14,00 |
| 02.04.2026 | 18,07 | 19,65 | 17,79 | 19,65 | 7,67% | - |
| 01.04.2026 | 18,35 | 18,77 | 18,12 | 18,25 | 0,00% | - |
| 31.03.2026 | 17,81 | 18,40 | 17,68 | 18,25 | 3,41% | - |
| 30.03.2026 | 17,30 | 18,11 | 17,30 | 17,65 | 2,51% | - |
| 27.03.2026 | 18,56 | 18,61 | 17,21 | 17,22 | -6,55% | - |
| 26.03.2026 | 18,84 | 19,31 | 18,39 | 18,43 | -2,55% | - |
| 25.03.2026 | 18,48 | 19,19 | 18,29 | 18,91 | 2,76% | - |
| 24.03.2026 | 17,64 | 18,70 | 17,35 | 18,40 | 4,08% | - |
| 23.03.2026 | 17,26 | 18,57 | 17,23 | 17,68 | 1,02% | 14,00 |
| 20.03.2026 | 17,77 | 18,07 | 17,24 | 17,50 | -2,09% | - |
| 19.03.2026 | 18,83 | 19,03 | 17,58 | 17,88 | -4,93% | - |
| 18.03.2026 | 19,20 | 19,52 | 18,69 | 18,80 | -1,57% | 290,00 |
| 17.03.2026 | 18,05 | 19,30 | 17,95 | 19,10 | 5,23% | 2.295,00 |
| 16.03.2026 | 18,92 | 19,23 | 17,81 | 18,15 | -2,82% | 2.160,00 |
| 13.03.2026 | 18,53 | 19,22 | 18,50 | 18,68 | 0,47% | - |
| 12.03.2026 | 19,60 | 19,69 | 18,53 | 18,59 | -5,65% | - |
| 11.03.2026 | 19,64 | 20,06 | 19,22 | 19,70 | 0,17% | - |
| 10.03.2026 | 19,86 | 20,29 | 19,53 | 19,67 | -0,89% | - |
| 09.03.2026 | 20,48 | 20,75 | 19,41 | 19,85 | -4,95% | - |
| 06.03.2026 | 21,43 | 21,44 | 20,46 | 20,88 | -1,97% | 14,00 |
| 05.03.2026 | 21,55 | 22,11 | 21,24 | 21,30 | -1,47% | - |
| 04.03.2026 | 20,88 | 22,28 | 20,86 | 21,62 | 2,55% | - |
| 03.03.2026 | 21,79 | 22,12 | 20,55 | 21,08 | -4,64% | - |
| 02.03.2026 | 22,43 | 22,70 | 22,06 | 22,10 | -2,92% | - |
| 27.02.2026 | 23,15 | 23,37 | 22,71 | 22,77 | -1,57% | - |
| 26.02.2026 | 23,55 | 23,82 | 22,77 | 23,13 | -2,48% | 175,00 |
| 25.02.2026 | 23,86 | 24,12 | 23,53 | 23,72 | -0,75% | - |
| 24.02.2026 | 23,90 | 24,46 | 23,59 | 23,90 | 0,40% | 558,00 |
| 23.02.2026 | 24,48 | 25,01 | 23,63 | 23,80 | -4,21% | 15,00 |
| 20.02.2026 | 25,36 | 25,55 | 24,69 | 24,85 | -1,26% | - |
| 19.02.2026 | 25,38 | 25,40 | 24,85 | 25,17 | -0,50% | - |
| 18.02.2026 | 24,25 | 25,43 | 24,23 | 25,30 | 4,52% | - |
| 17.02.2026 | 24,00 | 24,40 | 23,80 | 24,20 | 0,41% | - |
| 16.02.2026 | 24,20 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 13.02.2026 | 23,70 | 24,50 | 23,30 | 24,00 | 0,84% | - |
| 12.02.2026 | 25,70 | 25,90 | 23,40 | 23,80 | -7,03% | - |
| 11.02.2026 | 25,30 | 25,80 | 24,50 | 25,60 | 1,59% | 2.020,00 |
| 10.02.2026 | 25,00 | 25,80 | 24,70 | 25,20 | 0,80% | - |
| 09.02.2026 | 24,20 | 25,00 | 23,40 | 25,00 | 3,31% | 84,00 |
| 06.02.2026 | 23,60 | 24,90 | 23,40 | 24,20 | 3,42% | 14,00 |
| 05.02.2026 | 24,30 | 25,00 | 23,20 | 23,40 | -4,10% | - |
| 04.02.2026 | 31,20 | 31,80 | 22,90 | 24,40 | -21,79% | 4.412,00 |
| 03.02.2026 | 31,80 | 32,80 | 30,70 | 31,20 | -2,19% | - |
| 02.02.2026 | 31,90 | 33,10 | 31,60 | 31,90 | -2,74% | 350,00 |
| 30.01.2026 | 32,20 | 33,40 | 32,00 | 32,80 | 0,61% | - |
| 29.01.2026 | 32,80 | 33,00 | 31,10 | 32,60 | -0,61% | - |
| 28.01.2026 | 33,50 | 34,10 | 32,30 | 32,80 | -1,80% | - |
| 27.01.2026 | 33,90 | 34,30 | 32,90 | 33,40 | -0,60% | 3.000,00 |
| 26.01.2026 | 33,70 | 34,60 | 33,20 | 33,60 | -0,59% | - |
| 23.01.2026 | 35,10 | 35,20 | 33,60 | 33,80 | -3,15% | 125,00 |