53,830$
2,28%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 53,00 | 54,13 | 52,06 | 53,83 | 2,28% | 456.868,00 |
| 17.01.2025 | 53,39 | 53,39 | 52,47 | 52,63 | -0,70% | 372.100,00 |
| 16.01.2025 | 52,09 | 53,19 | 50,79 | 53,00 | 1,34% | 319.590,00 |
| 15.01.2025 | 52,06 | 53,01 | 51,45 | 52,30 | 1,67% | 359.150,00 |
| 14.01.2025 | 52,22 | 53,47 | 50,47 | 51,44 | -1,59% | 358.009,00 |
| 13.01.2025 | 51,41 | 52,51 | 50,97 | 52,27 | 1,10% | 394.435,00 |
| 10.01.2025 | 51,18 | 52,56 | 50,00 | 51,70 | -0,21% | 426.895,00 |
| 08.01.2025 | 51,72 | 52,23 | 51,00 | 51,81 | -0,21% | 367.546,00 |
| 07.01.2025 | 51,96 | 53,79 | 51,78 | 51,92 | 0,06% | 381.734,00 |
| 06.01.2025 | 50,96 | 53,00 | 50,96 | 51,89 | 2,71% | 517.047,00 |
| 03.01.2025 | 50,12 | 50,64 | 49,28 | 50,52 | 0,96% | 490.800,00 |
| 02.01.2025 | 50,43 | 51,46 | 49,79 | 50,04 | 0,08% | 315.717,00 |
| 31.12.2024 | 50,33 | 51,50 | 49,95 | 50,00 | 0,10% | 328.221,00 |
| 30.12.2024 | 50,67 | 50,78 | 48,99 | 49,95 | -2,63% | 389.580,00 |
| 27.12.2024 | 51,56 | 52,10 | 50,77 | 51,30 | -0,52% | 262.883,00 |
| 26.12.2024 | 50,00 | 51,79 | 49,50 | 51,57 | 2,63% | 325.646,00 |
| 24.12.2024 | 49,99 | 50,89 | 49,67 | 50,25 | 0,44% | 180.947,00 |
| 23.12.2024 | 50,60 | 51,01 | 49,49 | 50,03 | -0,79% | 538.159,00 |
| 20.12.2024 | 49,70 | 51,25 | 49,27 | 50,43 | 1,88% | 2.434.887,00 |
| 19.12.2024 | 49,37 | 50,06 | 48,79 | 49,50 | -0,52% | 1.249.647,00 |
| 18.12.2024 | 47,48 | 50,80 | 47,41 | 49,76 | 7,45% | 1.745.492,00 |
| 17.12.2024 | 44,50 | 46,42 | 43,97 | 46,31 | 4,09% | 761.007,00 |
| 16.12.2024 | 44,84 | 45,57 | 44,00 | 44,49 | -0,98% | 610.001,00 |
| 13.12.2024 | 45,99 | 46,40 | 44,44 | 44,93 | -2,20% | 561.632,00 |
| 12.12.2024 | 45,51 | 46,77 | 44,10 | 45,94 | 0,07% | 385.755,00 |
| 11.12.2024 | 46,52 | 47,19 | 45,72 | 45,91 | -0,97% | 347.136,00 |
| 10.12.2024 | 46,94 | 47,24 | 45,79 | 46,36 | -1,02% | 326.005,00 |
| 09.12.2024 | 45,65 | 47,46 | 45,58 | 46,84 | 2,74% | 478.302,00 |
| 06.12.2024 | 45,32 | 46,64 | 44,83 | 45,59 | 1,31% | 352.481,00 |
| 05.12.2024 | 46,48 | 47,16 | 44,66 | 45,00 | -4,11% | 784.440,00 |
| 04.12.2024 | 46,65 | 47,48 | 46,09 | 46,93 | -0,09% | 589.407,00 |
| 03.12.2024 | 47,07 | 47,10 | 45,33 | 46,97 | -0,51% | 585.577,00 |
| 02.12.2024 | 45,87 | 47,28 | 45,73 | 47,21 | 2,16% | 643.977,00 |
| 29.11.2024 | 47,22 | 47,55 | 46,09 | 46,21 | -1,91% | 445.381,00 |
| 27.11.2024 | 45,92 | 47,49 | 45,92 | 47,11 | 2,95% | 557.643,00 |
| 26.11.2024 | 45,25 | 46,41 | 44,97 | 45,76 | 0,39% | 801.310,00 |
| 25.11.2024 | 45,47 | 47,35 | 45,31 | 45,58 | 0,93% | 1.458.738,00 |
| 22.11.2024 | 45,47 | 46,44 | 44,71 | 45,16 | 1,14% | 10.015.197,00 |
| 20.11.2024 | 44,43 | 46,01 | 43,52 | 44,65 | 9,14% | 1.942.916,00 |
| 19.11.2024 | 39,97 | 40,95 | 39,01 | 40,91 | 1,34% | 658.979,00 |
| 18.11.2024 | 41,48 | 41,48 | 38,82 | 40,37 | -2,75% | 1.097.043,00 |
| 15.11.2024 | 42,28 | 43,05 | 41,34 | 41,51 | -2,62% | 525.056,00 |
| 14.11.2024 | 45,20 | 45,41 | 41,94 | 42,63 | -4,21% | 770.431,00 |
| 13.11.2024 | 47,86 | 50,81 | 44,08 | 44,50 | -3,28% | 1.193.682,00 |
| 12.11.2024 | 45,24 | 47,12 | 45,24 | 46,01 | 0,35% | 877.147,00 |
| 11.11.2024 | 45,27 | 46,36 | 44,72 | 45,85 | 2,39% | 602.046,00 |
| 08.11.2024 | 45,47 | 45,85 | 44,76 | 44,78 | -1,58% | 349.651,00 |
| 07.11.2024 | 46,76 | 47,41 | 45,12 | 45,50 | -2,19% | 429.724,00 |
| 06.11.2024 | 48,13 | 48,47 | 46,34 | 46,52 | 0,77% | 498.540,00 |
| 05.11.2024 | 44,11 | 46,20 | 43,86 | 46,17 | 2,77% | 601.489,00 |
| 04.11.2024 | 42,42 | 45,44 | 42,10 | 44,92 | 8,98% | 709.272,00 |
| 01.11.2024 | 41,62 | 42,39 | 41,18 | 41,22 | 0,32% | 497.943,00 |
| 31.10.2024 | 41,86 | 42,07 | 40,94 | 41,09 | -2,42% | 403.999,00 |
| 30.10.2024 | 41,36 | 42,92 | 41,28 | 42,11 | 0,77% | 264.937,00 |
| 29.10.2024 | 41,81 | 42,49 | 41,44 | 41,79 | -0,29% | 275.062,00 |
| 28.10.2024 | 41,45 | 42,34 | 41,43 | 41,91 | 2,54% | 334.236,00 |
| 25.10.2024 | 40,99 | 41,48 | 40,58 | 40,87 | 0,12% | 283.013,00 |
| 24.10.2024 | 41,80 | 41,80 | 40,24 | 40,82 | -1,71% | 514.923,00 |
| 23.10.2024 | 43,55 | 43,55 | 41,21 | 41,53 | -4,84% | 458.843,00 |
| 22.10.2024 | 43,40 | 43,97 | 43,16 | 43,64 | -0,23% | 496.250,00 |
| 21.10.2024 | 43,86 | 43,91 | 43,18 | 43,74 | -0,91% | 358.300,00 |
| 18.10.2024 | 43,68 | 44,28 | 43,45 | 44,14 | 1,45% | 285.304,00 |
| 17.10.2024 | 44,20 | 44,76 | 43,42 | 43,51 | -1,07% | 364.537,00 |
| 16.10.2024 | 45,04 | 45,55 | 43,86 | 43,98 | -2,31% | 303.108,00 |
| 15.10.2024 | 45,35 | 46,33 | 44,98 | 45,02 | -1,10% | 242.260,00 |
| 14.10.2024 | 45,50 | 45,78 | 44,68 | 45,52 | 0,51% | 230.857,00 |
| 11.10.2024 | 44,45 | 45,59 | 44,45 | 45,29 | 2,00% | 348.015,00 |
| 10.10.2024 | 44,14 | 44,60 | 43,66 | 44,40 | -0,36% | 351.922,00 |
| 09.10.2024 | 45,52 | 45,68 | 43,71 | 44,56 | -2,47% | 888.416,00 |
| 08.10.2024 | 46,97 | 47,38 | 45,59 | 45,69 | -3,34% | 342.289,00 |
| 07.10.2024 | 48,04 | 48,04 | 46,42 | 47,27 | -2,07% | 338.696,00 |
| 04.10.2024 | 47,86 | 48,63 | 47,77 | 48,27 | 1,71% | 237.866,00 |
| 03.10.2024 | 47,42 | 47,83 | 47,06 | 47,46 | -0,54% | 243.925,00 |
| 02.10.2024 | 46,93 | 47,82 | 46,72 | 47,72 | 0,48% | 337.848,00 |
| 01.10.2024 | 48,07 | 48,07 | 46,83 | 47,49 | -1,88% | 320.578,00 |
| 30.09.2024 | 49,13 | 49,55 | 47,98 | 48,40 | -1,98% | 557.444,00 |
| 27.09.2024 | 49,73 | 50,33 | 48,89 | 49,38 | 0,41% | 304.025,00 |
| 26.09.2024 | 47,54 | 49,28 | 47,29 | 49,18 | 5,12% | 602.189,00 |
| 25.09.2024 | 48,90 | 49,07 | 46,63 | 46,79 | -4,46% | 625.524,00 |
| 24.09.2024 | 49,20 | 49,50 | 48,57 | 48,97 | -0,24% | 347.459,00 |
| 23.09.2024 | 49,27 | 49,79 | 48,39 | 49,09 | -0,40% | 537.406,00 |
| 20.09.2024 | 49,03 | 49,38 | 48,17 | 49,29 | -0,43% | 929.446,00 |
| 19.09.2024 | 50,44 | 51,26 | 49,32 | 49,50 | 0,32% | 710.136,00 |
| 18.09.2024 | 49,06 | 50,60 | 48,46 | 49,34 | 0,53% | 555.238,00 |
| 17.09.2024 | 48,39 | 49,48 | 47,98 | 49,08 | 2,16% | 599.285,00 |
| 16.09.2024 | 48,58 | 48,97 | 47,56 | 48,04 | -0,99% | 885.785,00 |
| 13.09.2024 | 47,57 | 48,65 | 47,21 | 48,52 | 3,41% | 717.200,00 |
| 12.09.2024 | 46,32 | 47,65 | 45,94 | 46,92 | 1,80% | 700.665,00 |
| 11.09.2024 | 45,65 | 46,16 | 45,21 | 46,09 | 0,55% | 867.980,00 |
| 10.09.2024 | 46,12 | 46,90 | 45,66 | 45,84 | -0,67% | 1.030.376,00 |
| 09.09.2024 | 47,81 | 47,85 | 46,00 | 46,15 | -3,47% | 861.524,00 |
| 06.09.2024 | 47,40 | 48,41 | 47,01 | 47,81 | 1,21% | 617.162,00 |
| 05.09.2024 | 47,44 | 47,69 | 46,99 | 47,24 | -0,02% | 516.351,00 |
| 04.09.2024 | 47,26 | 48,28 | 47,04 | 47,25 | -1,34% | 529.338,00 |
| 03.09.2024 | 48,90 | 49,75 | 47,45 | 47,89 | -3,29% | 488.827,00 |
| 30.08.2024 | 49,58 | 49,92 | 48,88 | 49,52 | 0,43% | 485.423,00 |
| 29.08.2024 | 49,12 | 49,82 | 48,73 | 49,31 | 1,31% | 582.851,00 |
| 28.08.2024 | 48,91 | 49,26 | 48,56 | 48,67 | -0,90% | 493.823,00 |
| 27.08.2024 | 49,39 | 49,84 | 48,70 | 49,11 | -0,95% | 545.923,00 |
| 26.08.2024 | 49,49 | 50,03 | 49,04 | 49,58 | 0,69% | 759.210,00 |