32,050$
4,64%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,27 | 32,39 | 31,17 | 32,05 | 4,64% | 646.315,00 |
| 14.10.2025 | 29,87 | 30,96 | 29,87 | 30,63 | 0,36% | 291.760,00 |
| 13.10.2025 | 30,15 | 30,72 | 29,65 | 30,52 | 2,38% | 321.757,00 |
| 10.10.2025 | 31,77 | 31,77 | 29,52 | 29,81 | -6,05% | 402.678,00 |
| 09.10.2025 | 32,17 | 32,43 | 31,64 | 31,73 | -1,55% | 317.623,00 |
| 08.10.2025 | 30,97 | 32,40 | 30,85 | 32,23 | 4,88% | 424.488,00 |
| 07.10.2025 | 31,78 | 32,23 | 30,70 | 30,73 | -3,36% | 315.221,00 |
| 06.10.2025 | 32,82 | 32,82 | 31,70 | 31,80 | 0,98% | 652.652,00 |
| 02.10.2025 | 31,67 | 31,81 | 30,67 | 31,49 | -0,28% | 598.166,00 |
| 01.10.2025 | 28,72 | 31,62 | 28,53 | 31,58 | 9,92% | 886.470,00 |
| 30.09.2025 | 28,05 | 28,74 | 27,94 | 28,73 | 1,99% | 894.852,00 |
| 29.09.2025 | 28,69 | 29,04 | 27,78 | 28,17 | -1,37% | 591.351,00 |
| 26.09.2025 | 28,73 | 29,00 | 28,45 | 28,56 | -0,66% | 674.360,00 |
| 25.09.2025 | 29,53 | 29,53 | 28,54 | 28,75 | -3,56% | 499.424,00 |
| 24.09.2025 | 30,03 | 30,47 | 29,69 | 29,81 | -1,32% | 565.229,00 |
| 23.09.2025 | 31,60 | 31,65 | 30,18 | 30,21 | -3,73% | 465.574,00 |
| 22.09.2025 | 31,20 | 32,06 | 30,92 | 31,38 | 0,90% | 479.384,00 |
| 19.09.2025 | 31,08 | 31,11 | 30,46 | 31,10 | 0,18% | 1.943.541,00 |
| 18.09.2025 | 30,96 | 31,44 | 30,54 | 31,05 | 1,92% | 492.127,00 |
| 17.09.2025 | 30,67 | 31,49 | 29,97 | 30,46 | -0,42% | 718.479,00 |
| 16.09.2025 | 29,95 | 30,66 | 29,49 | 30,59 | 2,17% | 602.367,00 |
| 15.09.2025 | 29,52 | 30,29 | 29,00 | 29,94 | 0,94% | 695.276,00 |
| 12.09.2025 | 31,22 | 31,34 | 29,64 | 29,66 | -4,97% | 440.212,00 |
| 11.09.2025 | 29,41 | 31,38 | 29,41 | 31,21 | 6,59% | 391.123,00 |
| 10.09.2025 | 29,41 | 29,74 | 29,16 | 29,28 | -0,54% | 368.358,00 |
| 09.09.2025 | 29,47 | 29,58 | 29,16 | 29,44 | -0,10% | 355.739,00 |
| 08.09.2025 | 30,16 | 30,22 | 29,01 | 29,47 | -2,74% | 441.490,00 |
| 05.09.2025 | 29,57 | 30,91 | 29,49 | 30,30 | 2,64% | 525.542,00 |
| 04.09.2025 | 29,20 | 29,54 | 28,58 | 29,52 | 0,48% | 746.821,00 |
| 03.09.2025 | 30,00 | 30,14 | 28,92 | 29,38 | -2,59% | 451.170,00 |
| 02.09.2025 | 30,04 | 30,37 | 29,53 | 30,16 | -1,24% | 530.821,00 |
| 29.08.2025 | 29,97 | 30,59 | 29,97 | 30,54 | 2,07% | 437.378,00 |
| 28.08.2025 | 30,32 | 30,51 | 29,72 | 29,92 | -0,93% | 493.950,00 |
| 27.08.2025 | 30,30 | 30,70 | 29,90 | 30,20 | -1,21% | 339.175,00 |
| 26.08.2025 | 30,56 | 31,25 | 30,32 | 30,57 | -0,62% | 486.359,00 |
| 25.08.2025 | 31,45 | 31,45 | 30,41 | 30,76 | -2,50% | 478.258,00 |
| 22.08.2025 | 30,18 | 31,80 | 29,97 | 31,55 | 5,73% | 531.318,00 |
| 21.08.2025 | 29,27 | 29,99 | 29,14 | 29,84 | 0,24% | 374.645,00 |
| 20.08.2025 | 29,94 | 30,21 | 29,40 | 29,77 | -1,72% | 327.604,00 |
| 19.08.2025 | 30,54 | 30,90 | 30,13 | 30,29 | -0,43% | 378.796,00 |
| 18.08.2025 | 30,60 | 31,16 | 30,32 | 30,42 | 0,10% | 554.011,00 |
| 15.08.2025 | 30,78 | 31,13 | 29,76 | 30,39 | -0,65% | 566.615,00 |
| 14.08.2025 | 31,15 | 31,51 | 30,18 | 30,59 | -4,64% | 731.802,00 |
| 13.08.2025 | 29,72 | 32,26 | 29,61 | 32,08 | 9,83% | 943.857,00 |
| 12.08.2025 | 28,21 | 29,30 | 28,01 | 29,21 | 4,40% | 547.004,00 |
| 11.08.2025 | 29,46 | 29,73 | 27,95 | 27,98 | -3,62% | 677.741,00 |
| 08.08.2025 | 29,26 | 29,34 | 28,59 | 29,03 | -0,34% | 865.934,00 |
| 07.08.2025 | 28,90 | 29,50 | 28,44 | 29,13 | 2,57% | 958.273,00 |
| 06.08.2025 | 27,98 | 29,84 | 27,60 | 28,40 | 5,58% | 1.489.147,00 |
| 05.08.2025 | 30,38 | 30,38 | 26,46 | 26,90 | -17,00% | 2.081.473,00 |
| 04.08.2025 | 31,96 | 32,65 | 31,54 | 32,41 | 0,22% | 1.038.803,00 |
| 01.08.2025 | 32,12 | 32,64 | 31,20 | 32,34 | -1,10% | 496.951,00 |
| 31.07.2025 | 32,88 | 33,52 | 32,45 | 32,70 | -2,15% | 477.719,00 |
| 30.07.2025 | 34,20 | 34,87 | 32,93 | 33,42 | -1,47% | 372.161,00 |
| 29.07.2025 | 34,16 | 34,46 | 33,52 | 33,92 | -0,62% | 495.910,00 |
| 28.07.2025 | 34,43 | 34,70 | 33,70 | 34,13 | -0,87% | 552.014,00 |
| 25.07.2025 | 34,07 | 34,47 | 33,49 | 34,43 | 1,38% | 437.704,00 |
| 24.07.2025 | 34,34 | 35,33 | 31,27 | 33,96 | -1,51% | 508.916,00 |
| 23.07.2025 | 33,58 | 35,24 | 33,22 | 34,48 | 4,74% | 520.731,00 |
| 22.07.2025 | 30,98 | 33,16 | 30,98 | 32,92 | 5,11% | 602.119,00 |
| 21.07.2025 | 31,39 | 32,02 | 30,86 | 31,32 | 0,51% | 567.737,00 |
| 18.07.2025 | 32,31 | 32,53 | 30,88 | 31,16 | -2,96% | 637.764,00 |
| 17.07.2025 | 32,13 | 32,62 | 31,84 | 32,11 | 0,09% | 604.320,00 |
| 16.07.2025 | 32,43 | 32,46 | 31,43 | 32,08 | 0,53% | 598.228,00 |
| 15.07.2025 | 32,57 | 32,57 | 31,59 | 31,91 | -0,99% | 658.295,00 |
| 14.07.2025 | 32,95 | 33,30 | 32,12 | 32,23 | -3,70% | 506.645,00 |
| 11.07.2025 | 33,48 | 33,81 | 33,17 | 33,47 | -1,99% | 459.941,00 |
| 10.07.2025 | 33,48 | 34,95 | 33,05 | 34,15 | 2,34% | 585.803,00 |
| 09.07.2025 | 33,78 | 34,01 | 32,35 | 33,37 | -0,42% | 710.404,00 |
| 08.07.2025 | 31,76 | 33,60 | 31,41 | 33,51 | 6,62% | 637.752,00 |
| 07.07.2025 | 32,52 | 32,80 | 31,43 | 31,43 | -5,42% | 881.856,00 |
| 03.07.2025 | 32,55 | 33,48 | 31,83 | 33,23 | 1,06% | 543.408,00 |
| 02.07.2025 | 31,68 | 33,21 | 31,68 | 32,88 | 3,46% | 805.830,00 |
| 01.07.2025 | 30,17 | 32,34 | 30,15 | 31,78 | 3,35% | 968.182,00 |
| 30.06.2025 | 30,43 | 30,96 | 29,84 | 30,75 | 0,56% | 963.396,00 |
| 27.06.2025 | 30,98 | 31,10 | 29,79 | 30,58 | -0,62% | 5.312.129,00 |
| 26.06.2025 | 30,53 | 31,42 | 30,29 | 30,77 | 0,85% | 901.386,00 |
| 25.06.2025 | 30,06 | 31,21 | 29,84 | 30,51 | 1,33% | 707.235,00 |
| 24.06.2025 | 29,71 | 31,01 | 29,17 | 30,11 | 3,36% | 622.163,00 |
| 23.06.2025 | 29,23 | 29,54 | 28,46 | 29,13 | -1,72% | 571.485,00 |
| 20.06.2025 | 30,19 | 30,19 | 29,29 | 29,64 | -1,00% | 901.235,00 |
| 18.06.2025 | 29,44 | 30,59 | 29,21 | 29,94 | 2,15% | 776.543,00 |
| 17.06.2025 | 30,11 | 30,86 | 29,16 | 29,31 | -4,50% | 608.303,00 |
| 16.06.2025 | 30,77 | 30,77 | 29,74 | 30,69 | 0,29% | 605.296,00 |
| 13.06.2025 | 29,69 | 31,10 | 29,69 | 30,60 | 0,62% | 681.307,00 |
| 12.06.2025 | 30,42 | 30,61 | 29,73 | 30,41 | -1,30% | 533.960,00 |
| 11.06.2025 | 30,53 | 31,16 | 30,21 | 30,81 | 1,28% | 731.968,00 |
| 10.06.2025 | 29,60 | 30,62 | 29,28 | 30,42 | 3,89% | 765.328,00 |
| 09.06.2025 | 29,43 | 29,81 | 29,00 | 29,28 | 1,84% | 476.506,00 |
| 06.06.2025 | 28,63 | 29,13 | 28,28 | 28,75 | 1,63% | 506.326,00 |
| 05.06.2025 | 28,57 | 29,03 | 28,15 | 28,29 | -1,15% | 543.586,00 |
| 04.06.2025 | 28,58 | 29,25 | 28,14 | 28,62 | 0,92% | 556.021,00 |
| 03.06.2025 | 26,98 | 28,61 | 26,26 | 28,36 | 6,50% | 867.342,00 |
| 02.06.2025 | 26,48 | 26,80 | 25,94 | 26,63 | -0,34% | 876.804,00 |
| 30.05.2025 | 27,14 | 27,37 | 26,42 | 26,72 | -2,23% | 715.842,00 |
| 29.05.2025 | 27,43 | 28,32 | 26,82 | 27,33 | 0,85% | 823.203,00 |
| 28.05.2025 | 27,72 | 27,90 | 27,04 | 27,10 | -2,24% | 667.020,00 |
| 27.05.2025 | 27,61 | 27,97 | 27,26 | 27,72 | 2,67% | 1.110.879,00 |
| 23.05.2025 | 27,31 | 27,75 | 26,96 | 27,00 | -3,67% | 866.008,00 |
| 22.05.2025 | 27,07 | 28,09 | 27,00 | 28,03 | 2,00% | 1.217.528,00 |