31,300€
3,64%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 30,50 | 31,70 | 30,20 | 31,40 | 3,63% | - |
| 16.10.2026 | 32,60 | 33,00 | 29,50 | 30,30 | -7,34% | - |
| 15.10.2026 | 33,20 | 33,70 | 31,60 | 32,70 | -2,97% | - |
| 14.10.2026 | 33,80 | 34,90 | 33,60 | 33,70 | -0,88% | - |
| 13.10.2026 | 34,00 | 34,30 | 33,30 | 34,00 | 0,89% | - |
| 12.10.2026 | 33,80 | 34,50 | 32,70 | 33,70 | 0,00% | - |
| 09.10.2026 | 32,00 | 34,30 | 32,00 | 33,70 | 4,98% | - |
| 08.10.2026 | 32,00 | 32,30 | 31,30 | 32,10 | 0,00% | - |
| 07.10.2026 | 35,20 | 35,50 | 31,90 | 32,10 | -10,08% | - |
| 06.10.2026 | 38,10 | 41,20 | 35,10 | 35,70 | -5,56% | - |
| 05.10.2026 | 34,60 | 37,90 | 34,50 | 37,80 | 10,85% | - |
| 02.10.2026 | 30,70 | 37,20 | 30,50 | 34,10 | 11,07% | - |
| 01.10.2026 | 30,90 | 31,20 | 30,50 | 30,70 | -0,65% | - |
| 30.09.2026 | 30,30 | 31,10 | 30,00 | 30,90 | 2,32% | - |
| 29.09.2026 | 30,10 | 30,50 | 29,70 | 30,20 | -0,33% | - |
| 28.09.2026 | 29,80 | 30,50 | 29,30 | 30,30 | 1,68% | - |
| 25.09.2026 | 30,10 | 30,30 | 29,50 | 29,80 | -1,65% | - |
| 24.09.2026 | 29,90 | 30,70 | 29,50 | 30,30 | 0,00% | - |
| 23.09.2026 | 29,80 | 30,60 | 29,70 | 30,30 | 2,02% | - |
| 22.09.2026 | 29,40 | 30,50 | 29,10 | 29,70 | 0,68% | - |
| 21.09.2026 | 29,10 | 29,70 | 28,90 | 29,50 | 2,08% | - |
| 18.09.2026 | 29,30 | 29,70 | 28,70 | 28,90 | -2,03% | - |
| 17.09.2026 | 29,10 | 29,70 | 28,80 | 29,50 | 2,79% | - |
| 16.09.2026 | 28,70 | 29,40 | 28,50 | 28,70 | -1,37% | - |
| 15.09.2026 | 27,70 | 29,30 | 27,30 | 29,10 | 6,99% | 2.880,00 |
| 14.09.2026 | 26,70 | 27,30 | 26,20 | 27,20 | 1,87% | - |
| 11.09.2026 | 26,10 | 26,70 | 25,90 | 26,70 | 3,49% | - |
| 10.09.2026 | 26,10 | 26,30 | 25,50 | 25,80 | -0,39% | - |
| 09.09.2026 | 26,50 | 26,80 | 25,90 | 25,90 | -4,43% | - |
| 08.09.2026 | 26,60 | 27,30 | 26,40 | 27,10 | 1,50% | - |
| 07.09.2026 | 26,90 | 26,90 | 26,60 | 26,70 | -0,74% | - |
| 04.09.2026 | 26,90 | 27,20 | 26,50 | 26,90 | -0,74% | - |
| 03.09.2026 | 27,40 | 27,90 | 26,50 | 27,10 | -1,09% | - |
| 02.09.2026 | 27,30 | 27,70 | 26,80 | 27,40 | -0,36% | - |
| 01.09.2026 | 28,10 | 28,90 | 27,50 | 27,50 | -2,83% | - |
| 31.08.2026 | 28,30 | 28,70 | 27,90 | 28,30 | -0,70% | - |
| 28.08.2026 | 28,90 | 29,20 | 28,10 | 28,50 | -0,70% | - |
| 27.08.2026 | 28,90 | 29,10 | 28,50 | 28,70 | -0,35% | - |
| 26.08.2026 | 28,50 | 28,90 | 28,00 | 28,80 | 1,77% | - |
| 25.08.2026 | 28,20 | 29,10 | 27,90 | 28,30 | -0,70% | - |
| 24.08.2026 | 32,00 | 32,30 | 27,40 | 28,50 | -11,21% | 4.455,00 |
| 21.08.2026 | 31,20 | 32,10 | 30,80 | 32,10 | 1,90% | - |
| 20.08.2026 | 30,50 | 31,90 | 30,20 | 31,50 | 2,61% | - |
| 19.08.2026 | 28,50 | 30,70 | 28,30 | 30,70 | 7,72% | - |
| 18.08.2026 | 28,90 | 29,20 | 28,30 | 28,50 | -1,38% | - |
| 17.08.2026 | 28,80 | 29,10 | 28,10 | 28,90 | 0,00% | - |
| 14.08.2026 | 29,40 | 29,70 | 28,50 | 28,90 | -1,37% | - |
| 13.08.2026 | 29,10 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 12.08.2026 | 28,90 | 29,30 | 28,30 | 28,90 | -0,69% | - |
| 11.08.2026 | 28,90 | 29,50 | 28,30 | 29,10 | 1,04% | - |
| 10.08.2026 | 27,70 | 29,10 | 27,50 | 28,80 | 4,73% | - |
| 07.08.2026 | 26,70 | 27,70 | 26,30 | 27,50 | 3,00% | - |
| 06.08.2026 | 27,70 | 28,00 | 26,30 | 26,70 | -2,91% | - |
| 05.08.2026 | 26,10 | 27,80 | 25,30 | 27,50 | 4,96% | - |
| 04.08.2026 | 26,10 | 26,40 | 25,30 | 26,20 | 0,77% | - |
| 03.08.2026 | 24,50 | 26,30 | 24,40 | 26,00 | 7,00% | - |
| 31.07.2026 | 25,10 | 25,20 | 24,10 | 24,30 | -1,62% | - |
| 30.07.2026 | 24,70 | 25,00 | 23,90 | 24,70 | -0,80% | - |
| 29.07.2026 | 25,30 | 25,60 | 24,70 | 24,90 | -1,97% | - |
| 28.07.2026 | 24,20 | 25,50 | 24,20 | 25,40 | 4,96% | - |
| 27.07.2026 | 24,10 | 24,70 | 23,90 | 24,20 | 0,41% | - |
| 24.07.2026 | 24,90 | 24,90 | 24,10 | 24,10 | -3,21% | - |
| 23.07.2026 | 23,40 | 24,90 | 23,40 | 24,90 | 5,51% | - |
| 22.07.2026 | 23,30 | 23,70 | 22,90 | 23,60 | 1,29% | - |
| 21.07.2026 | 23,10 | 23,70 | 22,40 | 23,30 | 1,75% | - |
| 20.07.2026 | 23,00 | 23,40 | 22,70 | 22,90 | 0,44% | - |
| 17.07.2026 | 23,20 | 23,50 | 22,60 | 22,80 | -1,30% | - |
| 16.07.2026 | 23,30 | 23,60 | 22,90 | 23,10 | -0,86% | - |
| 15.07.2026 | 22,20 | 23,30 | 22,00 | 23,30 | 6,39% | - |
| 14.07.2026 | 22,80 | 23,00 | 21,70 | 21,90 | -3,52% | - |
| 13.07.2026 | 22,20 | 23,10 | 22,00 | 22,70 | 2,25% | - |
| 10.07.2026 | 22,20 | 22,70 | 21,90 | 22,20 | -0,45% | - |
| 09.07.2026 | 21,60 | 22,30 | 21,40 | 22,30 | 2,76% | - |
| 08.07.2026 | 22,20 | 22,30 | 21,30 | 21,70 | -1,81% | - |
| 07.07.2026 | 22,40 | 22,80 | 21,50 | 22,10 | -1,78% | - |
| 06.07.2026 | 22,70 | 22,90 | 22,10 | 22,50 | -0,44% | - |
| 03.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 02.07.2026 | 23,00 | 23,40 | 22,50 | 22,50 | 0,45% | - |
| 01.07.2026 | 22,30 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 30.06.2026 | 22,40 | 22,60 | 21,90 | 22,40 | -0,44% | - |
| 29.06.2026 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 26.06.2026 | 21,60 | 22,50 | 21,00 | 22,50 | 2,74% | 2.775,00 |
| 25.06.2026 | 21,00 | 22,10 | 20,80 | 21,90 | 4,29% | - |
| 24.06.2026 | 19,55 | 21,10 | 19,50 | 21,00 | 7,42% | - |
| 23.06.2026 | 19,45 | 19,80 | 19,10 | 19,55 | 0,51% | - |
| 22.06.2026 | 20,30 | 20,60 | 19,45 | 19,45 | -3,23% | - |
| 19.06.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | - |
| 18.06.2026 | 19,75 | 20,30 | 19,70 | 20,20 | 2,28% | - |
| 17.06.2026 | 19,95 | 20,50 | 19,50 | 19,75 | -1,00% | - |
| 16.06.2026 | 19,65 | 20,30 | 19,65 | 19,95 | 0,50% | 600,00 |
| 15.06.2026 | 19,65 | 20,20 | 19,60 | 19,85 | 1,53% | 34.000,00 |
| 12.06.2026 | 19,45 | 19,95 | 19,35 | 19,55 | 0,51% | - |
| 11.06.2026 | 19,45 | 19,70 | 18,90 | 19,45 | -0,51% | - |
| 10.06.2026 | 19,65 | 20,10 | 19,45 | 19,55 | -1,26% | - |
| 09.06.2026 | 19,75 | 20,30 | 19,30 | 19,80 | 0,25% | - |
| 08.06.2026 | 19,65 | 20,15 | 19,45 | 19,75 | 0,25% | - |
| 05.06.2026 | 19,65 | 19,90 | 19,15 | 19,70 | -3,43% | - |
| 04.06.2026 | 20,60 | 20,80 | 20,10 | 20,40 | -0,49% | - |
| 03.06.2026 | 20,15 | 20,90 | 19,85 | 20,50 | 2,76% | - |
| 01.06.2026 | 19,65 | 20,10 | 19,55 | 19,95 | 1,53% | - |