28,620$
1,85%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 28,35 | 29,51 | 27,99 | 28,62 | 1,85% | 800.282,00 |
| 12.02.2026 | 30,20 | 30,30 | 27,71 | 28,10 | -7,72% | 841.846,00 |
| 11.02.2026 | 29,79 | 30,58 | 28,95 | 30,45 | 1,43% | 1.006.735,00 |
| 10.02.2026 | 30,24 | 30,74 | 29,57 | 30,02 | 0,67% | 1.009.587,00 |
| 09.02.2026 | 28,44 | 29,97 | 27,88 | 29,82 | 3,83% | 1.136.392,00 |
| 06.02.2026 | 27,94 | 29,36 | 27,27 | 28,72 | 3,12% | 939.100,00 |
| 05.02.2026 | 27,97 | 29,48 | 27,28 | 27,85 | -2,28% | 1.251.628,00 |
| 04.02.2026 | 32,05 | 32,11 | 27,00 | 28,50 | -22,79% | 3.407.381,00 |
| 03.02.2026 | 37,66 | 38,83 | 36,28 | 36,91 | -1,65% | 813.552,00 |
| 02.02.2026 | 38,48 | 39,04 | 37,22 | 37,53 | -3,47% | 1.007.567,00 |
| 30.01.2026 | 38,94 | 39,86 | 38,59 | 38,88 | -0,31% | 915.687,00 |
| 29.01.2026 | 39,01 | 39,01 | 37,21 | 39,00 | -0,08% | 1.419.458,00 |
| 28.01.2026 | 40,11 | 40,22 | 38,73 | 39,03 | -2,74% | 452.397,00 |
| 27.01.2026 | 39,62 | 40,36 | 39,44 | 40,13 | 0,70% | 316.858,00 |
| 26.01.2026 | 40,05 | 40,54 | 38,86 | 39,85 | -2,83% | 604.092,00 |
| 22.01.2026 | 40,57 | 41,72 | 40,57 | 41,01 | 1,54% | 497.816,00 |
| 21.01.2026 | 39,96 | 40,71 | 39,50 | 40,39 | 2,21% | 404.208,00 |
| 20.01.2026 | 38,55 | 40,10 | 38,52 | 39,52 | -1,21% | 774.944,00 |
| 16.01.2026 | 39,90 | 40,13 | 39,28 | 40,00 | 0,23% | 725.084,00 |
| 15.01.2026 | 39,49 | 40,28 | 38,99 | 39,91 | 1,04% | 498.016,00 |
| 14.01.2026 | 38,50 | 39,67 | 38,32 | 39,50 | 2,60% | 670.626,00 |
| 13.01.2026 | 37,73 | 38,55 | 37,36 | 38,50 | 2,56% | 500.825,00 |
| 12.01.2026 | 37,94 | 38,09 | 37,05 | 37,54 | -1,00% | 425.466,00 |
| 09.01.2026 | 37,45 | 38,55 | 37,24 | 37,92 | 1,12% | 475.925,00 |
| 08.01.2026 | 37,21 | 37,69 | 36,86 | 37,50 | -0,03% | 380.102,00 |
| 07.01.2026 | 37,06 | 37,93 | 36,96 | 37,51 | 1,49% | 515.918,00 |
| 06.01.2026 | 35,45 | 37,25 | 35,24 | 36,96 | 3,38% | 474.759,00 |
| 05.01.2026 | 34,25 | 35,96 | 34,04 | 35,75 | 7,07% | 516.002,00 |
| 02.01.2026 | 33,45 | 33,84 | 32,94 | 33,39 | 0,39% | 503.428,00 |
| 31.12.2025 | 33,93 | 34,04 | 33,13 | 33,26 | -2,18% | 450.712,00 |
| 30.12.2025 | 34,54 | 34,71 | 33,98 | 34,00 | -1,96% | 399.438,00 |
| 29.12.2025 | 34,75 | 34,76 | 34,17 | 34,68 | -0,20% | 511.697,00 |
| 26.12.2025 | 34,62 | 34,89 | 33,90 | 34,75 | 0,70% | 361.121,00 |
| 24.12.2025 | 34,58 | 34,93 | 34,31 | 34,51 | -0,55% | 236.033,00 |
| 23.12.2025 | 34,37 | 34,94 | 33,99 | 34,70 | 0,03% | 671.980,00 |
| 22.12.2025 | 34,63 | 35,53 | 34,31 | 34,69 | 0,76% | 633.070,00 |
| 19.12.2025 | 34,43 | 34,68 | 33,96 | 34,43 | -0,23% | 2.282.199,00 |
| 18.12.2025 | 34,82 | 35,31 | 34,24 | 34,51 | -0,17% | 623.925,00 |
| 17.12.2025 | 34,30 | 35,15 | 33,85 | 34,57 | 0,73% | 578.813,00 |
| 16.12.2025 | 35,03 | 35,19 | 34,11 | 34,32 | -2,17% | 769.669,00 |
| 15.12.2025 | 35,67 | 35,89 | 34,71 | 35,08 | -0,62% | 663.411,00 |
| 12.12.2025 | 37,40 | 37,64 | 35,23 | 35,30 | -5,87% | 632.127,00 |
| 11.12.2025 | 36,45 | 38,17 | 36,44 | 37,50 | 2,68% | 1.242.910,00 |
| 10.12.2025 | 35,37 | 38,22 | 35,34 | 36,52 | 2,58% | 1.187.260,00 |
| 09.12.2025 | 34,77 | 35,83 | 34,41 | 35,60 | 1,54% | 961.955,00 |
| 08.12.2025 | 35,06 | 36,80 | 34,51 | 35,06 | 0,03% | 778.360,00 |
| 05.12.2025 | 35,28 | 35,57 | 34,49 | 35,05 | -0,14% | 614.386,00 |
| 04.12.2025 | 35,62 | 35,87 | 34,72 | 35,10 | -1,40% | 718.172,00 |
| 03.12.2025 | 34,83 | 35,87 | 34,60 | 35,60 | 1,28% | 725.799,00 |
| 02.12.2025 | 34,87 | 35,41 | 34,34 | 35,15 | 0,83% | 588.405,00 |
| 01.12.2025 | 34,90 | 36,13 | 34,81 | 34,86 | -1,97% | 683.385,00 |
| 28.11.2025 | 36,12 | 36,94 | 35,32 | 35,56 | -1,96% | 355.852,00 |
| 26.11.2025 | 37,95 | 38,08 | 36,24 | 36,27 | -4,80% | 1.236.191,00 |
| 25.11.2025 | 36,93 | 38,20 | 36,66 | 38,10 | 3,65% | 1.094.393,00 |
| 24.11.2025 | 35,14 | 37,09 | 35,14 | 36,76 | 22,53% | 1.237.435,00 |
| 20.11.2025 | 30,39 | 30,90 | 29,70 | 30,00 | -0,10% | 488.199,00 |
| 19.11.2025 | 29,35 | 30,15 | 29,02 | 30,03 | 2,04% | 416.394,00 |
| 18.11.2025 | 29,25 | 29,66 | 28,83 | 29,43 | 0,20% | 445.157,00 |
| 17.11.2025 | 29,57 | 30,18 | 29,18 | 29,37 | -1,84% | 660.154,00 |
| 13.11.2025 | 30,29 | 30,87 | 29,84 | 29,92 | -2,86% | 357.282,00 |
| 12.11.2025 | 30,50 | 31,16 | 30,50 | 30,80 | 0,46% | 442.490,00 |
| 11.11.2025 | 30,20 | 30,99 | 29,91 | 30,66 | 1,32% | 395.760,00 |
| 10.11.2025 | 29,73 | 30,60 | 29,38 | 30,26 | 3,03% | 471.485,00 |
| 07.11.2025 | 29,62 | 29,62 | 28,95 | 29,37 | -0,61% | 325.136,00 |
| 06.11.2025 | 30,40 | 30,60 | 29,08 | 29,55 | -3,21% | 376.125,00 |
| 05.11.2025 | 29,99 | 30,73 | 29,69 | 30,53 | 1,13% | 409.222,00 |
| 04.11.2025 | 30,26 | 30,81 | 29,92 | 30,19 | -1,76% | 436.481,00 |
| 03.11.2025 | 30,33 | 30,75 | 29,03 | 30,73 | 1,75% | 656.831,00 |
| 31.10.2025 | 29,79 | 30,71 | 29,16 | 30,20 | 1,00% | 774.533,00 |
| 30.10.2025 | 30,81 | 31,22 | 29,75 | 29,90 | 0,30% | 788.856,00 |
| 29.10.2025 | 31,30 | 31,70 | 29,66 | 29,81 | -4,96% | 386.631,00 |
| 28.10.2025 | 31,61 | 31,64 | 30,85 | 31,37 | -1,62% | 350.739,00 |
| 27.10.2025 | 32,30 | 32,44 | 31,59 | 31,88 | -1,24% | 255.903,00 |
| 24.10.2025 | 32,77 | 33,10 | 32,17 | 32,28 | -0,34% | 366.289,00 |
| 23.10.2025 | 31,71 | 32,62 | 30,87 | 32,39 | 2,14% | 228.237,00 |
| 22.10.2025 | 31,56 | 32,16 | 31,34 | 31,71 | -0,31% | 417.863,00 |
| 21.10.2025 | 31,57 | 32,27 | 30,96 | 31,81 | 0,76% | 333.599,00 |
| 20.10.2025 | 31,46 | 32,48 | 31,26 | 31,57 | 1,94% | 488.643,00 |
| 17.10.2025 | 31,00 | 31,49 | 30,63 | 30,97 | -1,68% | 555.735,00 |
| 16.10.2025 | 32,40 | 32,79 | 31,35 | 31,50 | -1,72% | 705.187,00 |
| 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 |