Azenta Inc.
[WKN: 257275 | ISIN: US1143401024]
Aktienkurse
31,550$ 5,73%
Echtzeit-Aktienkurs Azenta Inc.
Bid: Ask:

Aktienkurse zur Azenta Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
21.05.2025 27,80 27,97 26,93 27,48 -2,79% 1.157.526,00
20.05.2025 27,11 28,56 27,09 28,27 4,24% 1.111.400,00
19.05.2025 26,90 27,34 26,57 27,12 -1,27% 684.343,00
16.05.2025 26,91 27,65 26,47 27,47 2,85% 882.574,00
15.05.2025 27,03 27,92 26,28 26,71 -0,85% 976.302,00
14.05.2025 27,80 27,94 26,81 26,94 -3,44% 773.515,00
13.05.2025 28,11 28,30 27,57 27,90 -1,41% 962.964,00
12.05.2025 28,23 29,08 27,57 28,30 5,72% 1.220.697,00
09.05.2025 27,62 28,17 26,75 26,77 -3,39% 878.074,00
08.05.2025 26,02 28,10 25,41 27,71 9,70% 1.803.221,00
07.05.2025 24,28 26,75 23,91 25,26 -0,63% 2.482.459,00
06.05.2025 25,91 26,07 25,31 25,42 -2,98% 1.002.973,00
05.05.2025 26,95 27,02 26,15 26,20 -2,82% 844.273,00
02.05.2025 26,36 27,06 26,28 26,96 2,78% 774.919,00
01.05.2025 26,43 26,79 25,91 26,23 -0,42% 789.073,00
30.04.2025 27,20 27,20 25,56 26,34 -1,01% 741.798,00
29.04.2025 26,89 26,93 26,10 26,61 -1,52% 649.865,00
28.04.2025 26,81 27,74 26,40 27,02 1,08% 716.854,00
25.04.2025 26,80 27,00 25,79 26,73 -1,47% 602.738,00
24.04.2025 25,91 27,31 25,83 27,13 5,20% 720.031,00
23.04.2025 26,26 27,44 25,64 25,79 2,95% 769.911,00
22.04.2025 25,27 25,70 24,55 25,05 0,08% 859.157,00
21.04.2025 24,93 25,06 24,06 25,03 -0,87% 1.061.395,00
17.04.2025 25,33 25,50 24,68 25,25 -0,98% 881.589,00
16.04.2025 26,61 26,61 25,01 25,50 -1,58% 842.315,00
15.04.2025 27,42 27,72 25,80 25,91 -6,19% 787.928,00
14.04.2025 27,37 27,89 26,93 27,62 3,41% 1.090.446,00
11.04.2025 26,30 26,94 25,79 26,71 0,66% 1.111.457,00
10.04.2025 29,21 29,34 25,36 26,54 -10,39% 1.127.902,00
09.04.2025 26,05 29,92 25,76 29,61 11,32% 1.375.826,00
08.04.2025 30,04 30,16 26,14 26,60 -8,58% 1.596.172,00
07.04.2025 27,88 30,37 27,48 29,10 -0,05% 1.219.142,00
04.04.2025 29,73 30,09 27,93 29,11 -7,00% 1.065.434,00
03.04.2025 34,05 34,17 31,09 31,30 -11,61% 685.741,00
02.04.2025 33,64 35,80 33,41 35,41 3,78% 557.678,00
01.04.2025 34,64 35,43 34,02 34,12 -1,50% 441.196,00