51,750€
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 | 51,75 | 50,20 | 51,75 | 2,37% | - |
| 20.01.2025 | 51,25 | 51,25 | 50,55 | 50,55 | -1,37% | 1,00 |
| 17.01.2025 | 51,75 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 16.01.2025 | 50,75 | 51,75 | 49,50 | 51,25 | 0,00% | 1,00 |
| 15.01.2025 | 49,90 | 51,25 | 49,80 | 51,25 | 3,12% | 601,00 |
| 14.01.2025 | 51,25 | 51,75 | 49,10 | 49,70 | -3,02% | 770,00 |
| 13.01.2025 | 50,50 | 51,25 | 49,95 | 51,25 | 1,99% | - |
| 10.01.2025 | 50,15 | 51,25 | 48,90 | 50,25 | 0,20% | 1.060,00 |
| 09.01.2025 | 50,15 | 50,25 | 50,15 | 50,15 | -0,69% | - |
| 08.01.2025 | 50,15 | 50,75 | 49,60 | 50,50 | 0,90% | 3.040,00 |
| 07.01.2025 | 49,80 | 51,75 | 49,60 | 50,05 | 0,40% | 601,00 |
| 06.01.2025 | 49,00 | 50,75 | 48,60 | 49,85 | 1,53% | 1.961,00 |
| 03.01.2025 | 48,70 | 49,20 | 47,90 | 49,10 | 0,82% | 521,00 |
| 02.01.2025 | 48,30 | 49,80 | 48,30 | 48,70 | 0,00% | 251,00 |
| 30.12.2024 | 49,10 | 49,10 | 48,60 | 48,70 | -0,81% | - |
| 27.12.2024 | 49,50 | 49,80 | 48,60 | 49,10 | 2,08% | 105,00 |
| 23.12.2024 | 48,50 | 49,10 | 47,50 | 48,10 | -0,41% | 551,00 |
| 20.12.2024 | 47,70 | 49,10 | 47,10 | 48,30 | 1,26% | 750,00 |
| 19.12.2024 | 47,80 | 48,30 | 46,90 | 47,70 | 0,00% | 700,00 |
| 18.12.2024 | 44,20 | 48,60 | 44,10 | 47,70 | 8,16% | 670,00 |
| 17.12.2024 | 42,20 | 44,30 | 42,00 | 44,10 | 4,26% | 1.030,00 |
| 16.12.2024 | 42,80 | 43,40 | 41,90 | 42,30 | -1,40% | 651,00 |
| 13.12.2024 | 44,00 | 44,10 | 42,30 | 42,90 | -2,28% | - |
| 12.12.2024 | 43,60 | 44,50 | 43,30 | 43,90 | 0,00% | 261,00 |
| 11.12.2024 | 44,00 | 44,60 | 43,60 | 43,90 | -0,45% | - |
| 10.12.2024 | 44,40 | 45,00 | 43,60 | 44,10 | -0,90% | - |
| 09.12.2024 | 43,20 | 44,90 | 43,00 | 44,50 | 3,25% | 31,00 |
| 06.12.2024 | 42,60 | 44,20 | 42,30 | 43,10 | 1,41% | - |
| 05.12.2024 | 44,70 | 44,70 | 42,30 | 42,50 | -4,49% | 20,00 |
| 04.12.2024 | 44,80 | 45,10 | 43,70 | 44,50 | -0,45% | - |
| 03.12.2024 | 45,00 | 45,00 | 43,20 | 44,70 | -0,45% | 507,00 |
| 02.12.2024 | 43,90 | 44,90 | 43,20 | 44,90 | 2,75% | 1,00 |
| 29.11.2024 | 44,70 | 45,10 | 43,60 | 43,70 | -2,46% | - |
| 28.11.2024 | 44,80 | 44,80 | 44,60 | 44,80 | 0,22% | - |
| 27.11.2024 | 43,60 | 44,90 | 43,20 | 44,70 | 2,76% | 580,00 |
| 26.11.2024 | 43,60 | 44,30 | 42,80 | 43,50 | 0,00% | 1.060,00 |
| 25.11.2024 | 43,40 | 45,10 | 43,10 | 43,50 | 0,00% | 251,00 |
| 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% | - |