51,750€
0,49%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,00% | - |
| 21.01.2025 | 50,50 | 52,25 | 50,20 | 51,75 | 1,97% | - |
| 20.01.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | 4,00 |
| 17.01.2025 | 51,75 | 52,50 | 50,75 | 51,25 | 0,00% | - |
| 16.01.2025 | 50,50 | 51,75 | 49,50 | 51,25 | 0,99% | - |
| 15.01.2025 | 49,90 | 51,75 | 49,00 | 50,75 | 1,60% | - |
| 14.01.2025 | 51,25 | 52,00 | 48,90 | 49,95 | -2,54% | - |
| 13.01.2025 | 50,50 | 51,75 | 49,20 | 51,25 | 0,99% | - |
| 10.01.2025 | 50,15 | 51,25 | 48,70 | 50,75 | 1,20% | - |
| 09.01.2025 | 50,15 | 50,25 | 50,15 | 50,15 | 0,20% | - |
| 08.01.2025 | 50,15 | 51,55 | 49,20 | 50,05 | -0,89% | - |
| 07.01.2025 | 49,80 | 51,75 | 49,40 | 50,50 | 1,10% | - |
| 06.01.2025 | 48,80 | 51,25 | 48,60 | 49,95 | 2,36% | - |
| 03.01.2025 | 48,70 | 49,40 | 47,70 | 48,80 | -0,41% | - |
| 02.01.2025 | 48,30 | 50,30 | 48,30 | 49,00 | 0,62% | - |
| 30.12.2024 | 49,10 | 49,10 | 48,60 | 48,70 | -1,42% | - |
| 27.12.2024 | 49,50 | 50,20 | 48,50 | 49,40 | 2,70% | - |
| 23.12.2024 | 48,70 | 49,25 | 47,40 | 48,10 | -1,03% | - |
| 20.12.2024 | 47,70 | 49,30 | 47,00 | 48,60 | 1,89% | - |
| 19.12.2024 | 47,80 | 48,50 | 46,80 | 47,70 | -0,42% | - |
| 18.12.2024 | 44,20 | 48,80 | 43,70 | 47,90 | 8,62% | - |
| 17.12.2024 | 42,00 | 44,40 | 41,90 | 44,10 | 4,26% | - |
| 16.12.2024 | 42,60 | 43,80 | 41,80 | 42,30 | -1,63% | - |
| 13.12.2024 | 44,00 | 44,20 | 42,10 | 43,00 | -2,05% | - |
| 12.12.2024 | 43,50 | 44,60 | 43,20 | 43,90 | 0,46% | - |
| 11.12.2024 | 44,00 | 46,10 | 43,50 | 43,70 | -0,91% | - |
| 10.12.2024 | 44,20 | 46,60 | 43,50 | 44,10 | -0,23% | - |
| 09.12.2024 | 43,00 | 45,00 | 43,00 | 44,20 | 2,55% | - |
| 06.12.2024 | 42,60 | 44,40 | 42,30 | 43,10 | 1,41% | - |
| 05.12.2024 | 44,70 | 45,70 | 42,00 | 42,50 | -4,28% | - |
| 04.12.2024 | 44,80 | 45,90 | 43,60 | 44,40 | -0,67% | - |
| 03.12.2024 | 44,80 | 45,00 | 43,10 | 44,70 | -0,45% | - |
| 02.12.2024 | 43,90 | 45,20 | 42,80 | 44,90 | 4,66% | - |
| 29.11.2024 | 44,70 | 45,60 | 42,20 | 42,90 | -4,24% | - |
| 28.11.2024 | 44,80 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 27.11.2024 | 43,60 | 45,30 | 43,40 | 44,80 | 2,52% | - |
| 26.11.2024 | 43,50 | 44,40 | 42,70 | 43,70 | 0,46% | - |
| 25.11.2024 | 43,20 | 45,20 | 43,00 | 43,50 | 0,46% | - |
| 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% | - |