43,600€
0,23%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 43,40 | 44,00 | 43,40 | 43,60 | 0,23% | 1,00 |
| 22.11.2024 | 43,50 | 44,60 | 43,20 | 43,50 | 0,00% | 885,00 |
| 21.11.2024 | 42,40 | 44,30 | 42,20 | 43,50 | 2,84% | 1.000,00 |
| 20.11.2024 | 40,80 | 43,70 | 40,70 | 42,30 | 9,87% | 1.575,00 |
| 19.11.2024 | 38,20 | 38,70 | 37,00 | 38,50 | 1,05% | 750,00 |
| 18.11.2024 | 39,40 | 39,40 | 36,70 | 38,10 | -3,54% | 792,00 |
| 15.11.2024 | 40,20 | 40,80 | 39,30 | 39,50 | -2,47% | 1,00 |
| 14.11.2024 | 42,20 | 42,90 | 39,90 | 40,50 | -4,26% | 1.300,00 |
| 13.11.2024 | 43,20 | 47,30 | 41,70 | 42,30 | -1,86% | 500,00 |
| 12.11.2024 | 43,00 | 44,40 | 42,70 | 43,10 | 0,47% | 250,00 |
| 11.11.2024 | 41,80 | 43,50 | 41,80 | 42,90 | 2,88% | 1.629,00 |
| 08.11.2024 | 42,20 | 42,70 | 41,70 | 41,70 | -0,95% | 25,00 |
| 07.11.2024 | 43,40 | 43,90 | 41,90 | 42,10 | -2,77% | 1,00 |
| 06.11.2024 | 43,50 | 45,00 | 43,10 | 43,30 | 2,85% | 200,00 |
| 05.11.2024 | 41,40 | 42,30 | 40,40 | 42,10 | 1,94% | 250,00 |
| 04.11.2024 | 37,80 | 41,70 | 37,70 | 41,30 | 8,40% | - |
| 01.11.2024 | 37,80 | 38,90 | 37,80 | 38,10 | 0,53% | 1,00 |
| 31.10.2024 | 38,50 | 38,90 | 37,70 | 37,90 | -2,57% | - |
| 30.10.2024 | 38,60 | 39,70 | 38,20 | 38,90 | 0,52% | - |
| 29.10.2024 | 38,70 | 39,30 | 38,30 | 38,70 | 0,00% | 250,00 |
| 28.10.2024 | 38,10 | 39,10 | 37,80 | 38,70 | 2,65% | 250,00 |
| 25.10.2024 | 37,70 | 38,30 | 37,50 | 37,70 | 0,00% | 475,00 |
| 24.10.2024 | 38,40 | 38,70 | 37,30 | 37,70 | -1,57% | 1,00 |
| 23.10.2024 | 40,20 | 40,60 | 38,30 | 38,30 | -5,43% | - |
| 22.10.2024 | 40,40 | 40,70 | 39,90 | 40,50 | 0,50% | - |
| 21.10.2024 | 40,60 | 40,80 | 39,90 | 40,30 | -0,98% | - |
| 18.10.2024 | 40,20 | 40,70 | 40,00 | 40,70 | 1,50% | 130,00 |
| 17.10.2024 | 40,40 | 41,30 | 40,10 | 40,10 | -0,99% | - |
| 16.10.2024 | 41,30 | 41,60 | 40,30 | 40,50 | -2,41% | - |
| 15.10.2024 | 41,90 | 42,50 | 41,30 | 41,50 | -0,48% | 2,00 |
| 14.10.2024 | 41,40 | 41,90 | 41,00 | 41,70 | 0,97% | 200,00 |
| 11.10.2024 | 40,60 | 41,70 | 40,40 | 41,30 | 1,98% | - |
| 10.10.2024 | 40,70 | 40,80 | 40,10 | 40,50 | -0,98% | 250,00 |
| 09.10.2024 | 41,60 | 41,80 | 40,10 | 40,90 | -1,92% | - |
| 08.10.2024 | 43,00 | 43,20 | 41,50 | 41,70 | -3,25% | 1,00 |
| 07.10.2024 | 44,00 | 44,20 | 42,30 | 43,10 | -1,82% | 627,00 |
| 04.10.2024 | 43,00 | 44,30 | 42,80 | 43,90 | 2,09% | 60,00 |
| 03.10.2024 | 43,20 | 43,70 | 42,70 | 43,00 | -0,23% | - |
| 02.10.2024 | 42,80 | 43,30 | 42,50 | 43,10 | 0,47% | 1,00 |
| 01.10.2024 | 43,40 | 43,60 | 42,20 | 42,90 | -1,38% | 122,00 |
| 30.09.2024 | 44,20 | 44,40 | 43,10 | 43,50 | -1,81% | 11,00 |
| 27.09.2024 | 44,10 | 45,10 | 43,80 | 44,30 | 0,45% | - |
| 26.09.2024 | 42,10 | 44,10 | 41,80 | 44,10 | 4,75% | 348,00 |
| 25.09.2024 | 43,60 | 43,90 | 41,90 | 42,10 | -4,10% | - |
| 24.09.2024 | 44,10 | 44,50 | 43,50 | 43,90 | -0,45% | 1,00 |
| 23.09.2024 | 44,20 | 44,50 | 43,50 | 44,10 | 0,00% | 2,00 |
| 20.09.2024 | 44,30 | 44,40 | 43,20 | 44,10 | -0,45% | - |
| 19.09.2024 | 44,60 | 46,10 | 44,10 | 44,30 | 0,00% | 3,00 |
| 18.09.2024 | 44,20 | 45,30 | 43,60 | 44,30 | 0,45% | - |
| 17.09.2024 | 43,10 | 44,50 | 43,00 | 44,10 | 2,32% | 1,00 |
| 16.09.2024 | 43,80 | 43,90 | 42,70 | 43,10 | -1,82% | 2,00 |
| 13.09.2024 | 42,40 | 43,90 | 42,30 | 43,90 | 3,29% | 650,00 |
| 12.09.2024 | 42,00 | 43,10 | 41,70 | 42,50 | 1,43% | - |
| 11.09.2024 | 41,40 | 41,90 | 41,10 | 41,90 | 0,48% | - |
| 10.09.2024 | 41,80 | 42,50 | 41,40 | 41,70 | 0,00% | 1,00 |
| 09.09.2024 | 43,20 | 43,70 | 41,70 | 41,70 | -3,25% | 2,00 |
| 06.09.2024 | 42,60 | 43,70 | 42,20 | 43,10 | 1,41% | - |
| 05.09.2024 | 42,60 | 43,00 | 42,30 | 42,50 | 0,00% | - |
| 04.09.2024 | 43,20 | 43,50 | 42,50 | 42,50 | -1,39% | - |
| 03.09.2024 | 44,60 | 45,00 | 43,10 | 43,10 | -3,58% | 28,00 |
| 02.09.2024 | 44,80 | 44,80 | 44,60 | 44,70 | 0,00% | 4,00 |
| 30.08.2024 | 44,50 | 45,10 | 44,20 | 44,70 | 0,45% | - |
| 29.08.2024 | 43,80 | 45,10 | 43,80 | 44,50 | 1,37% | - |
| 28.08.2024 | 44,00 | 44,30 | 43,70 | 43,90 | 0,00% | - |
| 27.08.2024 | 44,40 | 44,70 | 43,70 | 43,90 | -0,90% | 1,00 |
| 26.08.2024 | 44,00 | 44,70 | 44,00 | 44,30 | 0,45% | - |
| 23.08.2024 | 43,00 | 44,70 | 43,00 | 44,10 | 2,32% | 2,00 |
| 22.08.2024 | 44,40 | 44,70 | 42,90 | 43,10 | -2,71% | - |
| 21.08.2024 | 45,00 | 45,60 | 44,10 | 44,30 | -1,34% | - |
| 20.08.2024 | 45,50 | 46,00 | 44,90 | 44,90 | -1,32% | 30,00 |
| 19.08.2024 | 45,60 | 46,00 | 45,10 | 45,50 | -0,44% | 1,00 |
| 16.08.2024 | 47,10 | 47,20 | 45,10 | 45,70 | -2,97% | 450,00 |
| 15.08.2024 | 46,00 | 47,90 | 45,80 | 47,10 | 2,61% | 115,00 |
| 14.08.2024 | 49,40 | 49,75 | 45,90 | 45,90 | -7,27% | 455,00 |
| 13.08.2024 | 49,80 | 50,50 | 49,30 | 49,50 | -0,40% | 4.400,00 |
| 12.08.2024 | 50,75 | 50,75 | 49,40 | 49,70 | -2,07% | 2.396,00 |
| 09.08.2024 | 51,25 | 51,50 | 49,90 | 50,75 | -0,98% | - |
| 08.08.2024 | 48,50 | 51,75 | 48,30 | 51,25 | 5,24% | - |
| 07.08.2024 | 53,75 | 55,00 | 48,30 | 48,70 | -8,54% | 61,00 |
| 06.08.2024 | 51,75 | 54,75 | 51,00 | 53,25 | 4,93% | - |
| 05.08.2024 | 51,50 | 51,75 | 48,60 | 50,75 | -1,93% | - |
| 02.08.2024 | 55,25 | 55,25 | 50,75 | 51,75 | -7,17% | - |
| 01.08.2024 | 57,75 | 58,50 | 54,25 | 55,75 | -3,46% | 33,00 |
| 31.07.2024 | 57,25 | 58,75 | 56,75 | 57,75 | 0,87% | 23,00 |
| 30.07.2024 | 56,25 | 57,75 | 55,75 | 57,25 | 1,78% | - |
| 29.07.2024 | 55,75 | 56,25 | 55,25 | 56,25 | 1,81% | 88,00 |
| 26.07.2024 | 54,75 | 56,75 | 54,50 | 55,25 | 1,84% | 40,00 |
| 25.07.2024 | 52,75 | 55,75 | 51,75 | 54,25 | 2,84% | 645,00 |
| 24.07.2024 | 53,25 | 53,75 | 52,25 | 52,75 | -1,86% | - |
| 23.07.2024 | 52,75 | 54,25 | 52,50 | 53,75 | 0,94% | 32,00 |
| 22.07.2024 | 49,10 | 53,25 | 49,00 | 53,25 | 8,45% | - |
| 19.07.2024 | 49,40 | 49,70 | 48,50 | 49,10 | -0,61% | - |
| 18.07.2024 | 50,75 | 51,25 | 48,80 | 49,40 | -2,66% | 2.244,00 |
| 17.07.2024 | 52,25 | 52,50 | 50,25 | 50,75 | -3,79% | - |
| 16.07.2024 | 49,20 | 52,75 | 48,90 | 52,75 | 7,43% | 62,00 |
| 15.07.2024 | 49,30 | 50,25 | 48,70 | 49,10 | 0,00% | 3,00 |
| 12.07.2024 | 48,60 | 49,50 | 48,50 | 49,10 | 0,82% | - |
| 11.07.2024 | 46,60 | 49,10 | 46,40 | 48,70 | 4,28% | 125,00 |
| 10.07.2024 | 47,70 | 49,60 | 46,30 | 46,70 | -2,10% | 1.164,00 |
| 09.07.2024 | 48,50 | 48,60 | 47,50 | 47,70 | -1,65% | 20,00 |