43,600€
0,69%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 43,20 | 43,70 | 43,20 | 43,60 | 0,69% | - |
| 22.11.2024 | 43,50 | 44,80 | 43,10 | 43,30 | -0,46% | - |
| 21.11.2024 | 42,40 | 44,40 | 41,90 | 43,50 | 2,84% | - |
| 20.11.2024 | 38,70 | 43,70 | 38,70 | 42,30 | 9,30% | - |
| 19.11.2024 | 38,20 | 39,70 | 36,90 | 38,70 | 1,57% | - |
| 18.11.2024 | 39,40 | 42,40 | 36,40 | 38,10 | -3,54% | - |
| 15.11.2024 | 40,20 | 43,10 | 39,20 | 39,50 | -2,47% | - |
| 14.11.2024 | 42,20 | 44,40 | 39,80 | 40,50 | -3,80% | - |
| 13.11.2024 | 43,20 | 47,60 | 41,60 | 42,10 | -2,77% | - |
| 12.11.2024 | 43,00 | 44,60 | 42,00 | 43,30 | 0,46% | - |
| 11.11.2024 | 41,80 | 43,60 | 41,80 | 43,10 | 2,62% | - |
| 08.11.2024 | 42,00 | 42,80 | 41,20 | 42,00 | -0,24% | - |
| 07.11.2024 | 43,40 | 44,00 | 41,10 | 42,10 | -2,77% | - |
| 06.11.2024 | 43,70 | 45,90 | 43,00 | 43,30 | 2,36% | - |
| 05.11.2024 | 41,40 | 42,40 | 38,90 | 42,30 | 2,42% | - |
| 04.11.2024 | 37,80 | 41,80 | 37,70 | 41,30 | 8,40% | - |
| 01.11.2024 | 37,80 | 40,50 | 35,80 | 38,10 | 7,63% | - |
| 31.10.2024 | 38,50 | 38,90 | 35,40 | 35,40 | -11,28% | - |
| 30.10.2024 | 38,60 | 39,90 | 37,60 | 39,90 | -1,48% | - |
| 29.10.2024 | 38,70 | 40,50 | 38,20 | 40,50 | 0,00% | - |
| 28.10.2024 | 38,10 | 40,50 | 31,95 | 40,50 | 6,86% | - |
| 25.10.2024 | 37,70 | 38,40 | 37,40 | 37,90 | 0,53% | - |
| 24.10.2024 | 38,40 | 38,80 | 37,10 | 37,70 | -2,08% | - |
| 23.10.2024 | 40,00 | 40,70 | 38,20 | 38,50 | -4,94% | - |
| 22.10.2024 | 40,40 | 40,80 | 39,70 | 40,50 | 0,00% | - |
| 21.10.2024 | 40,40 | 40,80 | 39,70 | 40,50 | -0,49% | - |
| 18.10.2024 | 40,00 | 41,00 | 40,00 | 40,70 | 1,50% | - |
| 17.10.2024 | 40,20 | 41,40 | 40,00 | 40,10 | -0,99% | - |
| 16.10.2024 | 41,30 | 42,10 | 40,20 | 40,50 | -1,94% | - |
| 15.10.2024 | 41,90 | 42,60 | 41,20 | 41,30 | -0,96% | - |
| 14.10.2024 | 41,40 | 42,20 | 40,80 | 41,70 | 0,48% | - |
| 11.10.2024 | 40,60 | 41,80 | 40,30 | 41,50 | 1,72% | - |
| 10.10.2024 | 40,70 | 41,00 | 39,90 | 40,80 | 0,25% | - |
| 09.10.2024 | 41,40 | 41,90 | 39,80 | 40,70 | -2,40% | - |
| 08.10.2024 | 43,00 | 43,20 | 41,40 | 41,70 | -3,25% | - |
| 07.10.2024 | 44,00 | 45,40 | 42,20 | 43,10 | -1,82% | - |
| 04.10.2024 | 42,80 | 44,50 | 42,80 | 43,90 | 2,09% | - |
| 03.10.2024 | 43,00 | 43,60 | 42,60 | 43,00 | -0,23% | - |
| 02.10.2024 | 42,60 | 43,80 | 42,50 | 43,10 | 0,47% | - |
| 01.10.2024 | 43,40 | 43,60 | 41,70 | 42,90 | -1,38% | - |
| 30.09.2024 | 44,20 | 44,60 | 41,60 | 43,50 | -1,81% | - |
| 27.09.2024 | 44,10 | 45,20 | 41,20 | 44,30 | 0,91% | - |
| 26.09.2024 | 42,10 | 44,20 | 41,20 | 43,90 | 4,28% | - |
| 25.09.2024 | 43,60 | 43,90 | 40,70 | 42,10 | -4,10% | - |
| 24.09.2024 | 44,10 | 44,60 | 40,90 | 43,90 | -0,45% | - |
| 23.09.2024 | 44,20 | 44,50 | 41,50 | 44,10 | 0,00% | - |
| 20.09.2024 | 44,30 | 44,50 | 42,90 | 44,10 | -0,45% | - |
| 19.09.2024 | 44,60 | 46,30 | 44,00 | 44,30 | 0,23% | - |
| 18.09.2024 | 44,20 | 45,40 | 42,20 | 44,20 | 0,23% | - |
| 17.09.2024 | 43,10 | 44,60 | 42,30 | 44,10 | 2,32% | - |
| 16.09.2024 | 43,80 | 44,00 | 42,20 | 43,10 | -1,37% | - |
| 13.09.2024 | 42,40 | 44,40 | 42,30 | 43,70 | 3,31% | - |
| 12.09.2024 | 41,80 | 43,20 | 41,50 | 42,30 | 0,95% | - |
| 11.09.2024 | 41,30 | 42,00 | 40,70 | 41,90 | 0,96% | - |
| 10.09.2024 | 41,80 | 42,80 | 41,40 | 41,50 | -0,24% | - |
| 09.09.2024 | 43,20 | 44,40 | 41,60 | 41,60 | -3,48% | - |
| 06.09.2024 | 42,60 | 43,90 | 42,10 | 43,10 | 1,41% | - |
| 05.09.2024 | 42,40 | 43,10 | 42,20 | 42,50 | -0,47% | - |
| 04.09.2024 | 43,00 | 43,90 | 42,40 | 42,70 | -1,39% | - |
| 03.09.2024 | 44,40 | 45,10 | 42,80 | 43,30 | -3,13% | - |
| 02.09.2024 | 44,60 | 44,80 | 44,50 | 44,70 | -0,67% | - |
| 30.08.2024 | 44,50 | 45,20 | 44,20 | 45,00 | 1,35% | - |
| 29.08.2024 | 43,60 | 45,20 | 42,90 | 44,40 | 1,83% | - |
| 28.08.2024 | 44,00 | 44,40 | 43,60 | 43,60 | -0,68% | - |
| 27.08.2024 | 44,30 | 44,80 | 43,50 | 43,90 | -1,35% | - |
| 26.08.2024 | 44,00 | 45,40 | 44,00 | 44,50 | 1,37% | - |
| 23.08.2024 | 43,00 | 44,80 | 42,10 | 43,90 | 1,86% | - |
| 22.08.2024 | 44,40 | 44,70 | 42,80 | 43,10 | -2,71% | - |
| 21.08.2024 | 45,00 | 45,80 | 44,00 | 44,30 | -1,34% | - |
| 20.08.2024 | 45,50 | 46,20 | 44,60 | 44,90 | -1,32% | - |
| 19.08.2024 | 45,40 | 46,20 | 45,00 | 45,50 | -0,44% | - |
| 16.08.2024 | 47,10 | 48,50 | 45,00 | 45,70 | -2,97% | - |
| 15.08.2024 | 46,00 | 48,00 | 45,80 | 47,10 | 2,61% | - |
| 14.08.2024 | 49,40 | 52,75 | 45,80 | 45,90 | -6,71% | 300,00 |
| 13.08.2024 | 49,70 | 50,75 | 48,20 | 49,20 | -1,01% | - |
| 12.08.2024 | 50,75 | 54,55 | 49,30 | 49,70 | -2,07% | - |
| 09.08.2024 | 51,25 | 51,75 | 49,95 | 50,75 | -0,98% | - |
| 08.08.2024 | 48,50 | 51,75 | 48,30 | 51,25 | 5,24% | - |
| 07.08.2024 | 53,75 | 55,00 | 48,20 | 48,70 | -8,54% | - |
| 06.08.2024 | 51,25 | 54,75 | 50,80 | 53,25 | 4,93% | - |
| 05.08.2024 | 50,75 | 52,25 | 47,60 | 50,75 | -1,93% | - |
| 02.08.2024 | 55,00 | 55,25 | 50,75 | 51,75 | -6,33% | - |
| 01.08.2024 | 57,75 | 58,75 | 54,25 | 55,25 | -4,33% | - |
| 31.07.2024 | 57,00 | 58,75 | 56,25 | 57,75 | 0,87% | - |
| 30.07.2024 | 56,00 | 58,50 | 54,00 | 57,25 | 1,78% | - |
| 29.07.2024 | 55,50 | 57,00 | 52,45 | 56,25 | 0,90% | - |
| 26.07.2024 | 54,75 | 56,75 | 53,50 | 55,75 | 2,76% | - |
| 25.07.2024 | 52,50 | 55,75 | 51,50 | 54,25 | 2,84% | - |
| 24.07.2024 | 53,00 | 54,75 | 52,25 | 52,75 | -0,94% | - |
| 23.07.2024 | 52,75 | 54,75 | 52,75 | 53,25 | 0,00% | - |
| 22.07.2024 | 49,10 | 53,25 | 48,90 | 53,25 | 8,45% | - |
| 19.07.2024 | 49,40 | 51,50 | 48,40 | 49,10 | -0,61% | - |
| 18.07.2024 | 50,75 | 51,75 | 48,80 | 49,40 | -2,66% | - |
| 17.07.2024 | 52,00 | 53,15 | 50,25 | 50,75 | -2,87% | - |
| 16.07.2024 | 49,20 | 52,75 | 48,90 | 52,25 | 7,07% | - |
| 15.07.2024 | 49,30 | 50,40 | 48,50 | 48,80 | -1,01% | - |
| 12.07.2024 | 48,60 | 50,40 | 48,40 | 49,30 | 1,86% | - |
| 11.07.2024 | 46,40 | 49,20 | 46,40 | 48,40 | 3,64% | - |
| 10.07.2024 | 47,70 | 48,90 | 46,00 | 46,70 | -1,89% | 600,00 |
| 09.07.2024 | 48,20 | 50,35 | 47,40 | 47,60 | -1,86% | - |