28,800$
1,84%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,99 | 28,86 | 27,60 | 28,80 | 1,84% | 610.272,00 |
| 29.07.2026 | 28,89 | 29,04 | 28,11 | 28,28 | -2,31% | 692.767,00 |
| 28.07.2026 | 27,82 | 29,04 | 27,75 | 28,95 | 5,20% | 655.171,00 |
| 27.07.2026 | 27,67 | 28,06 | 27,16 | 27,52 | 0,55% | 709.033,00 |
| 24.07.2026 | 28,20 | 28,29 | 27,32 | 27,37 | -3,29% | 694.765,00 |
| 23.07.2026 | 27,20 | 28,34 | 27,20 | 28,30 | 4,20% | 607.298,00 |
| 22.07.2026 | 26,60 | 27,22 | 26,17 | 27,16 | 2,14% | 498.318,00 |
| 21.07.2026 | 25,96 | 27,13 | 25,18 | 26,59 | 1,22% | 556.750,00 |
| 20.07.2026 | 26,42 | 26,45 | 25,90 | 26,27 | -0,19% | 346.152,00 |
| 17.07.2026 | 26,35 | 26,91 | 25,88 | 26,32 | -1,72% | 407.880,00 |
| 16.07.2026 | 26,72 | 26,92 | 26,24 | 26,78 | 0,22% | 660.553,00 |
| 15.07.2026 | 25,93 | 26,98 | 25,59 | 26,72 | 5,03% | 520.446,00 |
| 14.07.2026 | 25,93 | 26,15 | 24,85 | 25,44 | -2,34% | 850.324,00 |
| 13.07.2026 | 25,36 | 26,41 | 24,96 | 26,05 | 2,72% | 575.247,00 |
| 10.07.2026 | 25,51 | 25,89 | 25,02 | 25,36 | -0,24% | 544.665,00 |
| 09.07.2026 | 24,52 | 25,57 | 24,46 | 25,42 | 3,67% | 586.631,00 |
| 08.07.2026 | 25,18 | 25,29 | 24,25 | 24,52 | -3,35% | 534.154,00 |
| 07.07.2026 | 25,70 | 26,01 | 24,65 | 25,37 | -1,13% | 814.218,00 |
| 06.07.2026 | 25,73 | 26,04 | 25,08 | 25,66 | -0,70% | 526.910,00 |
| 02.07.2026 | 26,29 | 26,80 | 25,70 | 25,84 | -1,32% | 518.088,00 |
| 01.07.2026 | 25,52 | 27,05 | 25,26 | 26,19 | 2,61% | 640.330,00 |
| 30.06.2026 | 25,01 | 25,62 | 24,94 | 25,52 | 0,04% | 379.661,00 |
| 29.06.2026 | 25,74 | 25,84 | 25,16 | 25,51 | -0,02% | 507.833,00 |
| 26.06.2026 | 24,21 | 25,74 | 24,21 | 25,52 | 3,64% | 1.705.702,00 |
| 25.06.2026 | 24,15 | 25,28 | 24,03 | 24,62 | 3,19% | 648.019,00 |
| 24.06.2026 | 22,52 | 23,90 | 22,22 | 23,86 | 7,43% | 566.867,00 |
| 23.06.2026 | 21,99 | 22,60 | 21,99 | 22,21 | -0,27% | 486.826,00 |
| 22.06.2026 | 23,33 | 23,61 | 22,19 | 22,27 | -4,46% | 575.339,00 |
| 18.06.2026 | 23,03 | 23,60 | 22,52 | 23,31 | 2,80% | 1.186.478,00 |
| 17.06.2026 | 23,04 | 23,85 | 22,64 | 22,68 | -1,97% | 629.839,00 |
| 16.06.2026 | 22,93 | 23,40 | 22,82 | 23,13 | 0,78% | 613.931,00 |
| 15.06.2026 | 22,99 | 23,34 | 22,69 | 22,95 | 1,64% | 717.827,00 |
| 12.06.2026 | 22,49 | 23,14 | 22,40 | 22,58 | 0,56% | 525.031,00 |
| 11.06.2026 | 22,38 | 22,73 | 21,77 | 22,46 | 0,36% | 946.714,00 |
| 10.06.2026 | 22,62 | 23,22 | 22,36 | 22,38 | -1,48% | 998.023,00 |
| 09.06.2026 | 23,02 | 23,41 | 22,22 | 22,71 | 0,04% | 977.133,00 |
| 08.06.2026 | 22,97 | 23,18 | 22,24 | 22,70 | 0,04% | 832.149,00 |
| 05.06.2026 | 22,88 | 23,01 | 22,14 | 22,69 | -0,70% | 1.066.456,00 |
| 04.06.2026 | 23,89 | 24,21 | 22,82 | 22,85 | -4,35% | 1.345.923,00 |
| 03.06.2026 | 23,16 | 24,36 | 23,05 | 23,89 | 1,96% | 1.042.170,00 |
| 02.06.2026 | 23,00 | 23,63 | 22,86 | 23,43 | 1,06% | 989.495,00 |
| 01.06.2026 | 22,84 | 23,45 | 22,70 | 23,19 | 1,36% | 1.146.804,00 |
| 29.05.2026 | 22,44 | 23,45 | 22,42 | 22,88 | 1,71% | 1.425.728,00 |
| 28.05.2026 | 21,33 | 23,10 | 21,13 | 22,49 | 5,39% | 1.837.462,00 |
| 27.05.2026 | 20,75 | 21,44 | 20,65 | 21,34 | 4,10% | 1.050.364,00 |
| 26.05.2026 | 20,17 | 20,78 | 20,01 | 20,50 | 1,59% | 957.114,00 |
| 22.05.2026 | 19,58 | 20,32 | 19,58 | 20,18 | 3,22% | 1.087.753,00 |
| 21.05.2026 | 18,32 | 19,72 | 18,13 | 19,55 | 5,22% | 1.394.108,00 |
| 20.05.2026 | 18,18 | 18,72 | 17,70 | 18,58 | 5,27% | 1.654.738,00 |
| 19.05.2026 | 16,24 | 17,76 | 16,15 | 17,65 | 8,75% | 1.794.796,00 |
| 18.05.2026 | 16,12 | 16,71 | 15,93 | 16,23 | 1,41% | 2.277.298,00 |
| 15.05.2026 | 16,57 | 16,75 | 15,96 | 16,01 | -4,73% | 1.401.641,00 |
| 14.05.2026 | 17,13 | 17,62 | 16,78 | 16,80 | -1,35% | 992.878,00 |
| 13.05.2026 | 17,31 | 17,35 | 16,79 | 17,03 | -2,91% | 1.365.716,00 |
| 12.05.2026 | 17,94 | 18,17 | 17,37 | 17,54 | -2,34% | 1.462.569,00 |
| 11.05.2026 | 19,03 | 19,17 | 17,88 | 17,96 | -6,56% | 1.004.666,00 |
| 08.05.2026 | 18,57 | 19,55 | 18,11 | 19,22 | 3,50% | 1.021.949,00 |
| 07.05.2026 | 18,41 | 19,05 | 17,97 | 18,57 | 1,64% | 2.121.424,00 |
| 06.05.2026 | 18,77 | 19,61 | 17,11 | 18,27 | -25,76% | 7.011.213,00 |
| 05.05.2026 | 24,67 | 25,35 | 23,96 | 24,61 | 1,15% | 1.846.694,00 |
| 04.05.2026 | 24,75 | 25,60 | 24,25 | 24,33 | -2,29% | 714.865,00 |
| 01.05.2026 | 24,65 | 25,00 | 24,11 | 24,90 | 1,34% | 551.342,00 |
| 30.04.2026 | 23,30 | 24,61 | 23,29 | 24,57 | 6,23% | 583.183,00 |
| 29.04.2026 | 24,23 | 24,77 | 22,91 | 23,13 | -4,58% | 733.993,00 |
| 28.04.2026 | 24,87 | 25,23 | 23,71 | 24,24 | -3,62% | 847.767,00 |
| 27.04.2026 | 25,91 | 26,47 | 24,98 | 25,15 | -2,86% | 654.475,00 |
| 24.04.2026 | 25,45 | 26,24 | 24,99 | 25,89 | 3,11% | 783.491,00 |
| 23.04.2026 | 26,38 | 26,43 | 24,47 | 25,11 | -5,10% | 964.131,00 |
| 22.04.2026 | 26,69 | 26,92 | 26,06 | 26,46 | 0,68% | 776.993,00 |
| 21.04.2026 | 26,58 | 27,68 | 26,20 | 26,28 | -0,45% | 1.206.773,00 |
| 20.04.2026 | 24,70 | 26,52 | 24,70 | 26,40 | 5,43% | 810.503,00 |
| 17.04.2026 | 24,84 | 25,52 | 24,66 | 25,04 | 2,96% | 677.502,00 |
| 16.04.2026 | 24,95 | 25,07 | 24,18 | 24,32 | -2,56% | 793.947,00 |
| 15.04.2026 | 24,47 | 25,39 | 24,44 | 24,96 | 2,89% | 814.082,00 |
| 14.04.2026 | 23,20 | 24,42 | 23,20 | 24,26 | 4,03% | 953.061,00 |
| 13.04.2026 | 21,90 | 23,60 | 21,78 | 23,32 | 5,00% | 758.107,00 |
| 10.04.2026 | 22,81 | 23,10 | 21,96 | 22,21 | -2,03% | 554.201,00 |
| 09.04.2026 | 22,15 | 22,87 | 21,49 | 22,67 | 1,66% | 777.090,00 |
| 08.04.2026 | 22,92 | 23,47 | 22,05 | 22,30 | 2,69% | 1.049.510,00 |
| 07.04.2026 | 22,15 | 22,57 | 21,31 | 21,72 | -3,87% | 955.677,00 |
| 06.04.2026 | 22,61 | 23,12 | 22,53 | 22,59 | -0,18% | 961.297,00 |
| 02.04.2026 | 20,78 | 22,67 | 20,39 | 22,63 | 6,90% | 1.111.405,00 |
| 01.04.2026 | 21,27 | 21,75 | 20,99 | 21,17 | 0,24% | 987.653,00 |
| 31.03.2026 | 21,38 | 21,39 | 20,38 | 21,12 | 4,19% | 982.922,00 |
| 30.03.2026 | 20,14 | 20,74 | 19,90 | 20,27 | 1,86% | 805.488,00 |
| 27.03.2026 | 21,23 | 21,35 | 19,87 | 19,90 | -6,59% | 735.056,00 |
| 26.03.2026 | 21,80 | 22,30 | 21,19 | 21,31 | -2,54% | 672.313,00 |
| 25.03.2026 | 21,91 | 22,19 | 21,17 | 21,86 | 2,53% | 1.150.026,00 |
| 24.03.2026 | 20,10 | 21,33 | 20,08 | 21,32 | 4,25% | 876.383,00 |
| 23.03.2026 | 20,94 | 21,46 | 20,35 | 20,45 | 1,29% | 1.008.738,00 |
| 20.03.2026 | 20,45 | 20,79 | 19,94 | 20,19 | -2,13% | 1.417.731,00 |
| 19.03.2026 | 21,81 | 21,81 | 20,22 | 20,63 | -4,36% | 1.135.132,00 |
| 18.03.2026 | 21,77 | 22,52 | 21,42 | 21,57 | -2,09% | 1.405.114,00 |
| 17.03.2026 | 20,94 | 22,29 | 20,94 | 22,03 | 5,36% | 1.292.571,00 |
| 16.03.2026 | 21,78 | 21,90 | 20,45 | 20,91 | -2,29% | 1.214.015,00 |
| 13.03.2026 | 21,70 | 21,99 | 21,29 | 21,40 | 0,09% | 1.226.794,00 |
| 12.03.2026 | 22,42 | 22,74 | 21,34 | 21,38 | -6,52% | 1.052.140,00 |
| 11.03.2026 | 22,51 | 23,21 | 22,26 | 22,87 | 0,35% | 760.424,00 |
| 10.03.2026 | 23,31 | 23,62 | 22,72 | 22,79 | -1,47% | 871.193,00 |
| 09.03.2026 | 23,44 | 23,49 | 22,47 | 23,13 | -4,85% | 1.668.145,00 |