34,250$
0,62%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 33,58 | 34,71 | 33,28 | 34,25 | 0,62% | 712.274,00 |
| 25.09.2026 | 34,36 | 34,39 | 33,67 | 34,04 | -0,56% | 775.998,00 |
| 24.09.2026 | 33,69 | 34,82 | 33,56 | 34,23 | 0,32% | 846.896,00 |
| 23.09.2026 | 34,15 | 34,88 | 33,88 | 34,12 | -0,29% | 738.252,00 |
| 22.09.2026 | 34,00 | 34,86 | 33,72 | 34,22 | 1,66% | 1.103.841,00 |
| 21.09.2026 | 33,62 | 33,97 | 33,10 | 33,66 | 1,26% | 711.240,00 |
| 18.09.2026 | 33,44 | 33,82 | 33,03 | 33,24 | -1,16% | 1.358.150,00 |
| 17.09.2026 | 33,94 | 34,04 | 33,37 | 33,63 | 1,26% | 667.652,00 |
| 16.09.2026 | 33,03 | 33,93 | 32,98 | 33,21 | 0,42% | 621.416,00 |
| 15.09.2026 | 31,93 | 33,82 | 31,93 | 33,07 | 3,23% | 684.383,00 |
| 14.09.2026 | 30,88 | 32,28 | 30,27 | 32,04 | 3,90% | 592.582,00 |
| 11.09.2026 | 30,56 | 31,08 | 30,18 | 30,83 | 2,16% | 736.106,00 |
| 10.09.2026 | 29,74 | 30,38 | 29,64 | 30,18 | 0,10% | 842.442,00 |
| 09.09.2026 | 30,57 | 30,72 | 30,06 | 30,15 | -2,11% | 839.626,00 |
| 08.09.2026 | 30,82 | 31,66 | 30,66 | 30,80 | -1,69% | 753.400,00 |
| 04.09.2026 | 30,66 | 31,58 | 30,61 | 31,33 | 0,42% | 751.929,00 |
| 03.09.2026 | 32,25 | 32,44 | 30,81 | 31,20 | -1,58% | 757.932,00 |
| 02.09.2026 | 31,60 | 32,19 | 31,18 | 31,70 | 0,41% | 790.961,00 |
| 01.09.2026 | 32,56 | 33,41 | 30,57 | 31,57 | -3,31% | 1.451.596,00 |
| 31.08.2026 | 32,73 | 33,02 | 32,27 | 32,65 | -0,94% | 470.137,00 |
| 28.08.2026 | 33,61 | 33,76 | 32,49 | 32,96 | -1,92% | 658.921,00 |
| 27.08.2026 | 33,57 | 33,94 | 33,29 | 33,61 | 0,22% | 490.784,00 |
| 26.08.2026 | 32,83 | 33,65 | 32,45 | 33,53 | 0,99% | 600.946,00 |
| 25.08.2026 | 33,06 | 33,93 | 32,77 | 33,20 | 0,97% | 988.847,00 |
| 24.08.2026 | 33,32 | 34,31 | 31,86 | 32,88 | -12,13% | 1.895.680,00 |
| 21.08.2026 | 36,55 | 37,49 | 36,05 | 37,42 | 2,55% | 646.914,00 |
| 20.08.2026 | 35,25 | 37,15 | 35,14 | 36,49 | 2,50% | 705.290,00 |
| 19.08.2026 | 33,72 | 35,89 | 33,72 | 35,60 | 7,91% | 730.982,00 |
| 18.08.2026 | 33,16 | 33,52 | 32,80 | 32,99 | -1,64% | 560.155,00 |
| 17.08.2026 | 32,99 | 33,59 | 32,64 | 33,54 | 0,48% | 533.115,00 |
| 14.08.2026 | 33,84 | 33,91 | 32,97 | 33,38 | -1,58% | 497.775,00 |
| 13.08.2026 | 33,63 | 34,04 | 33,08 | 33,92 | 1,09% | 450.688,00 |
| 12.08.2026 | 33,02 | 33,66 | 32,79 | 33,55 | 0,45% | 526.194,00 |
| 11.08.2026 | 33,30 | 33,99 | 32,70 | 33,40 | 0,18% | 608.835,00 |
| 10.08.2026 | 31,77 | 33,54 | 31,77 | 33,34 | 4,06% | 866.928,00 |
| 07.08.2026 | 30,74 | 32,11 | 30,57 | 32,04 | 4,16% | 735.875,00 |
| 06.08.2026 | 31,82 | 31,96 | 30,42 | 30,76 | -3,35% | 750.278,00 |
| 05.08.2026 | 30,99 | 32,12 | 29,21 | 31,83 | 5,63% | 1.107.115,00 |
| 04.08.2026 | 29,41 | 30,30 | 29,06 | 30,13 | 0,84% | 883.569,00 |
| 03.08.2026 | 27,76 | 30,23 | 27,76 | 29,88 | 6,18% | 1.108.735,00 |
| 31.07.2026 | 29,04 | 29,04 | 27,82 | 28,14 | -2,29% | 456.575,00 |
| 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 |