45,160$
1,14%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 48,02 | 49,99 | 47,81 | 49,24 | 3,06% | 746.550,00 |
| 22.08.2024 | 49,55 | 49,59 | 47,66 | 47,78 | -3,28% | 701.726,00 |
| 21.08.2024 | 50,37 | 50,37 | 49,21 | 49,40 | -1,00% | 597.654,00 |
| 20.08.2024 | 50,43 | 51,19 | 49,87 | 49,90 | -1,09% | 542.796,00 |
| 19.08.2024 | 50,50 | 50,67 | 49,95 | 50,45 | 0,12% | 581.791,00 |
| 16.08.2024 | 51,18 | 51,78 | 49,65 | 50,39 | -2,44% | 724.026,00 |
| 15.08.2024 | 51,50 | 52,52 | 51,20 | 51,65 | 2,20% | 826.107,00 |
| 14.08.2024 | 54,62 | 54,62 | 50,53 | 50,54 | -6,94% | 496.785,00 |
| 13.08.2024 | 55,02 | 55,26 | 54,18 | 54,31 | -0,17% | 478.044,00 |
| 12.08.2024 | 55,35 | 55,35 | 54,09 | 54,40 | -1,57% | 377.177,00 |
| 09.08.2024 | 56,28 | 56,28 | 54,59 | 55,27 | -1,11% | 578.253,00 |
| 08.08.2024 | 53,80 | 56,37 | 53,55 | 55,89 | 5,12% | 578.621,00 |
| 07.08.2024 | 60,60 | 60,60 | 52,80 | 53,17 | -8,86% | 711.750,00 |
| 06.08.2024 | 56,13 | 59,72 | 55,11 | 58,34 | 4,25% | 663.742,00 |
| 05.08.2024 | 53,81 | 57,00 | 53,61 | 55,96 | -1,39% | 521.496,00 |
| 02.08.2024 | 57,99 | 58,34 | 55,27 | 56,75 | -5,20% | 439.177,00 |
| 01.08.2024 | 62,05 | 62,76 | 58,67 | 59,86 | -3,90% | 476.633,00 |
| 31.07.2024 | 62,20 | 63,58 | 61,14 | 62,29 | 0,48% | 524.165,00 |
| 30.07.2024 | 60,70 | 62,45 | 60,70 | 61,99 | 2,21% | 355.752,00 |
| 29.07.2024 | 60,04 | 60,96 | 59,74 | 60,65 | 0,70% | 377.714,00 |
| 26.07.2024 | 60,07 | 61,53 | 59,70 | 60,23 | 1,91% | 245.548,00 |
| 25.07.2024 | 56,90 | 60,47 | 56,08 | 59,10 | 3,65% | 431.970,00 |
| 24.07.2024 | 57,66 | 58,23 | 56,82 | 57,02 | -1,77% | 329.043,00 |
| 23.07.2024 | 57,92 | 58,96 | 57,84 | 58,05 | 0,48% | 365.572,00 |
| 22.07.2024 | 53,95 | 57,79 | 53,31 | 57,77 | 8,04% | 426.255,00 |
| 19.07.2024 | 53,72 | 54,02 | 52,85 | 53,47 | -0,67% | 374.450,00 |
| 18.07.2024 | 55,02 | 56,10 | 53,16 | 53,83 | -2,62% | 401.883,00 |
| 17.07.2024 | 56,61 | 56,84 | 55,21 | 55,28 | -3,34% | 397.012,00 |
| 16.07.2024 | 53,94 | 57,40 | 53,71 | 57,19 | 7,04% | 450.228,00 |
| 15.07.2024 | 53,94 | 54,95 | 53,15 | 53,43 | -0,50% | 356.888,00 |
| 12.07.2024 | 53,23 | 53,93 | 52,87 | 53,70 | 1,76% | 362.629,00 |
| 11.07.2024 | 51,76 | 53,26 | 51,73 | 52,77 | 4,43% | 688.022,00 |
| 10.07.2024 | 51,57 | 51,78 | 50,01 | 50,53 | -2,24% | 521.293,00 |
| 09.07.2024 | 52,33 | 52,55 | 51,37 | 51,69 | -1,45% | 390.316,00 |
| 08.07.2024 | 52,47 | 52,96 | 51,80 | 52,45 | 0,36% | 403.907,00 |
| 05.07.2024 | 51,93 | 52,51 | 51,13 | 52,26 | 0,60% | 373.082,00 |
| 03.07.2024 | 51,53 | 53,03 | 51,47 | 51,95 | 0,82% | 323.307,00 |