22,490$
5,39%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 24,38 | 24,59 | 23,72 | 24,31 | -1,90% | 706.242,00 |
| 05.03.2026 | 24,85 | 25,67 | 24,56 | 24,78 | -1,39% | 601.224,00 |
| 04.03.2026 | 24,94 | 25,87 | 24,60 | 25,13 | 2,40% | 887.827,00 |
| 03.03.2026 | 25,06 | 25,59 | 23,79 | 24,54 | -5,14% | 1.230.385,00 |
| 02.03.2026 | 26,26 | 26,52 | 25,68 | 25,87 | -4,08% | 756.250,00 |
| 27.02.2026 | 26,85 | 27,59 | 26,76 | 26,97 | -1,46% | 709.975,00 |
| 26.02.2026 | 27,93 | 28,13 | 26,79 | 27,37 | -1,86% | 833.059,00 |
| 25.02.2026 | 28,40 | 28,42 | 27,75 | 27,89 | -0,96% | 594.666,00 |
| 24.02.2026 | 28,28 | 28,78 | 28,07 | 28,16 | 0,46% | 588.117,00 |
| 23.02.2026 | 29,16 | 29,50 | 27,80 | 28,03 | -4,27% | 610.453,00 |
| 20.02.2026 | 29,42 | 30,14 | 29,04 | 29,28 | -1,31% | 569.769,00 |
| 19.02.2026 | 29,59 | 29,88 | 29,25 | 29,67 | -0,54% | 563.991,00 |
| 18.02.2026 | 28,67 | 30,01 | 28,64 | 29,83 | 4,16% | 566.025,00 |
| 17.02.2026 | 28,29 | 28,94 | 28,13 | 28,64 | 0,07% | 729.977,00 |
| 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 |