26,000€
-17,20%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,10 | 28,40 | 25,30 | 26,50 | -6,36% | - |
| 03.04.2025 | 30,60 | 31,60 | 28,10 | 28,30 | -13,46% | - |
| 02.04.2025 | 31,60 | 33,10 | 31,20 | 32,70 | 3,15% | - |
| 01.04.2025 | 31,80 | 32,90 | 31,50 | 31,70 | -1,25% | - |
| 31.03.2025 | 31,90 | 33,80 | 30,70 | 32,10 | -15,75% | - |
| 28.03.2025 | 32,90 | 38,50 | 30,90 | 38,10 | -3,54% | - |
| 27.03.2025 | 33,90 | 40,80 | 32,40 | 39,50 | 0,00% | - |
| 26.03.2025 | 34,30 | 41,60 | 33,50 | 39,50 | 31,45% | - |
| 25.03.2025 | 35,60 | 35,70 | 24,85 | 30,05 | -20,92% | - |
| 24.03.2025 | 34,80 | 40,70 | 30,15 | 38,00 | 26,88% | - |
| 21.03.2025 | 34,80 | 38,90 | 29,95 | 29,95 | -23,21% | - |
| 20.03.2025 | 33,90 | 40,80 | 24,95 | 39,00 | 59,51% | - |
| 19.03.2025 | 33,50 | 38,20 | 24,45 | 24,45 | -37,31% | - |
| 18.03.2025 | 34,30 | 40,90 | 32,50 | 39,00 | 10,80% | - |
| 17.03.2025 | 33,60 | 41,30 | 33,10 | 35,20 | 4,76% | - |
| 14.03.2025 | 33,60 | 34,60 | 24,60 | 33,60 | 36,03% | - |
| 13.03.2025 | 35,10 | 38,20 | 24,70 | 24,70 | -31,39% | - |
| 12.03.2025 | 37,40 | 41,70 | 34,50 | 36,00 | -4,76% | - |
| 11.03.2025 | 39,80 | 41,70 | 30,30 | 37,80 | -5,97% | - |
| 10.03.2025 | 40,00 | 42,30 | 38,90 | 40,20 | -0,25% | 336,00 |
| 07.03.2025 | 38,10 | 40,80 | 37,00 | 40,30 | 5,77% | - |
| 06.03.2025 | 37,80 | 38,70 | 36,50 | 38,10 | 0,53% | - |
| 05.03.2025 | 38,80 | 39,60 | 37,40 | 37,90 | -1,56% | - |
| 04.03.2025 | 39,20 | 39,30 | 37,10 | 38,50 | -2,28% | - |
| 03.03.2025 | 41,90 | 43,10 | 39,00 | 39,40 | -6,41% | - |
| 28.02.2025 | 41,30 | 43,00 | 40,80 | 42,10 | 1,94% | - |
| 27.02.2025 | 44,80 | 45,20 | 40,20 | 41,30 | -8,02% | - |
| 26.02.2025 | 44,70 | 45,50 | 44,00 | 44,90 | 1,13% | - |
| 25.02.2025 | 43,60 | 45,00 | 42,40 | 44,40 | 2,07% | - |
| 24.02.2025 | 42,60 | 43,80 | 41,60 | 43,50 | 1,16% | - |
| 21.02.2025 | 42,40 | 43,50 | 42,00 | 43,00 | 0,70% | - |
| 20.02.2025 | 43,40 | 43,90 | 42,00 | 42,70 | -1,61% | - |
| 19.02.2025 | 42,50 | 44,20 | 42,40 | 43,40 | 2,12% | - |
| 18.02.2025 | 43,60 | 44,40 | 42,00 | 42,50 | -2,30% | - |
| 17.02.2025 | 43,40 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 14.02.2025 | 43,20 | 44,40 | 42,80 | 43,30 | 0,46% | - |
| 13.02.2025 | 43,60 | 44,20 | 42,80 | 43,10 | -1,37% | - |
| 12.02.2025 | 44,20 | 44,40 | 42,80 | 43,70 | -0,68% | - |
| 11.02.2025 | 47,10 | 47,10 | 43,40 | 44,00 | -4,35% | - |
| 10.02.2025 | 50,75 | 51,25 | 45,50 | 46,00 | -9,36% | - |
| 07.02.2025 | 52,25 | 52,25 | 48,20 | 50,75 | -1,93% | - |
| 06.02.2025 | 51,50 | 54,00 | 51,25 | 51,75 | 0,00% | - |
| 05.02.2025 | 49,80 | 51,75 | 45,40 | 51,75 | 2,68% | - |
| 04.02.2025 | 50,25 | 50,75 | 47,75 | 50,40 | 0,00% | - |
| 03.02.2025 | 52,25 | 52,25 | 50,25 | 50,40 | -3,54% | - |
| 31.01.2025 | 52,00 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 30.01.2025 | 51,00 | 53,25 | 50,75 | 51,75 | 0,98% | - |
| 29.01.2025 | 51,75 | 52,75 | 50,40 | 51,25 | -0,97% | - |
| 28.01.2025 | 52,25 | 52,75 | 49,30 | 51,75 | -0,96% | - |
| 27.01.2025 | 51,25 | 52,50 | 50,50 | 52,25 | 0,97% | - |
| 24.01.2025 | 52,00 | 53,50 | 49,30 | 51,75 | -1,90% | - |
| 23.01.2025 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 22.01.2025 | 51,75 | 52,75 | 51,00 | 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% | - |