31,300€
3,99%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 30,50 | 31,60 | 30,30 | 31,30 | 3,99% | - |
| 16.10.2026 | 32,60 | 33,00 | 30,10 | 30,10 | -8,23% | 1,00 |
| 15.10.2026 | 33,20 | 33,60 | 31,60 | 32,80 | -3,53% | - |
| 14.10.2026 | 33,90 | 34,40 | 33,80 | 34,00 | 0,00% | - |
| 13.10.2026 | 34,00 | 34,20 | 33,30 | 34,00 | 0,89% | - |
| 12.10.2026 | 34,00 | 34,60 | 33,30 | 33,70 | 4,66% | - |
| 09.10.2026 | 32,00 | 32,60 | 32,00 | 32,20 | 2,88% | - |
| 08.10.2026 | 31,90 | 32,20 | 31,30 | 31,30 | -2,49% | - |
| 07.10.2026 | 35,20 | 35,40 | 31,90 | 32,10 | -10,83% | 34,00 |
| 06.10.2026 | 38,20 | 41,20 | 35,90 | 36,00 | -0,28% | 116,00 |
| 05.10.2026 | 34,70 | 36,30 | 34,40 | 36,10 | 5,87% | 15,00 |
| 02.10.2026 | 30,80 | 37,20 | 30,60 | 34,10 | 10,71% | 2,00 |
| 01.10.2026 | 30,90 | 31,10 | 30,50 | 30,80 | 1,99% | - |
| 30.09.2026 | 30,40 | 30,50 | 30,10 | 30,20 | 0,33% | - |
| 29.09.2026 | 30,20 | 30,50 | 29,70 | 30,10 | 1,35% | - |
| 28.09.2026 | 29,90 | 30,20 | 29,40 | 29,70 | -1,66% | - |
| 24.09.2026 | 29,80 | 30,70 | 29,50 | 30,20 | 1,68% | - |
| 22.09.2026 | 29,50 | 30,50 | 29,10 | 29,70 | 2,06% | 355,00 |
| 21.09.2026 | 29,60 | 29,60 | 28,90 | 29,10 | 0,69% | - |
| 18.09.2026 | 29,40 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 17.09.2026 | 29,10 | 29,80 | 28,70 | 29,50 | 2,08% | - |
| 16.09.2026 | 28,70 | 29,30 | 28,40 | 28,90 | 4,33% | - |
| 15.09.2026 | 27,70 | 27,70 | 27,30 | 27,70 | 4,53% | - |
| 14.09.2026 | 26,70 | 26,70 | 26,30 | 26,50 | 0,76% | - |
| 11.09.2026 | 26,50 | 26,50 | 25,90 | 26,30 | 1,54% | - |
| 10.09.2026 | 26,10 | 26,30 | 25,80 | 25,90 | -1,89% | - |
| 09.09.2026 | 26,50 | 26,70 | 26,30 | 26,40 | -1,49% | - |
| 07.09.2026 | 26,90 | 26,90 | 26,70 | 26,80 | -0,37% | - |
| 04.09.2026 | 26,70 | 27,30 | 26,50 | 26,90 | 0,00% | - |
| 03.09.2026 | 27,30 | 27,90 | 26,50 | 26,90 | -2,18% | - |
| 02.09.2026 | 27,00 | 27,70 | 26,70 | 27,50 | -2,14% | 23,00 |
| 01.09.2026 | 28,20 | 28,30 | 27,90 | 28,10 | 0,00% | - |
| 31.08.2026 | 28,40 | 28,60 | 28,10 | 28,10 | -0,71% | - |
| 28.08.2026 | 28,80 | 29,10 | 28,10 | 28,30 | -1,39% | - |
| 26.08.2026 | 28,50 | 28,90 | 28,10 | 28,70 | 1,41% | - |
| 25.08.2026 | 28,30 | 28,50 | 27,90 | 28,30 | -3,41% | - |
| 24.08.2026 | 32,20 | 32,20 | 27,40 | 29,30 | -7,57% | 30,00 |
| 21.08.2026 | 31,30 | 31,90 | 30,80 | 31,70 | 0,00% | - |
| 20.08.2026 | 30,40 | 31,90 | 30,20 | 31,70 | 11,23% | - |
| 19.08.2026 | 28,50 | 28,80 | 28,20 | 28,50 | -0,70% | - |
| 18.08.2026 | 28,90 | 29,20 | 28,30 | 28,70 | 0,00% | - |
| 17.08.2026 | 28,70 | 29,00 | 28,70 | 28,70 | -0,69% | - |
| 14.08.2026 | 29,30 | 29,60 | 28,80 | 28,90 | -0,69% | - |
| 13.08.2026 | 29,40 | 29,50 | 28,90 | 29,10 | 1,39% | - |
| 11.08.2026 | 28,90 | 29,50 | 28,50 | 28,70 | -0,69% | - |
| 10.08.2026 | 27,50 | 28,90 | 27,50 | 28,90 | 7,43% | - |
| 07.08.2026 | 26,70 | 27,10 | 26,30 | 26,90 | -2,54% | - |
| 06.08.2026 | 27,60 | 27,70 | 27,50 | 27,60 | 1,10% | - |
| 05.08.2026 | 26,10 | 27,30 | 25,30 | 27,30 | 5,41% | - |
| 04.08.2026 | 26,00 | 26,30 | 25,30 | 25,90 | -0,77% | 1,00 |
| 03.08.2026 | 24,40 | 26,10 | 24,30 | 26,10 | 6,53% | - |
| 31.07.2026 | 25,10 | 25,20 | 24,10 | 24,50 | -0,81% | - |
| 30.07.2026 | 24,40 | 25,10 | 23,90 | 24,70 | -2,37% | 4,00 |
| 28.07.2026 | 24,30 | 25,50 | 24,20 | 25,30 | 4,98% | - |
| 27.07.2026 | 23,80 | 24,50 | 23,80 | 24,10 | -1,63% | 94,00 |
| 24.07.2026 | 24,90 | 24,90 | 24,30 | 24,50 | 3,38% | - |
| 22.07.2026 | 23,30 | 23,90 | 22,90 | 23,70 | 0,85% | - |
| 21.07.2026 | 23,10 | 23,70 | 22,40 | 23,50 | 1,73% | - |
| 20.07.2026 | 22,90 | 23,50 | 22,80 | 23,10 | -0,43% | - |
| 17.07.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 4,98% | - |
| 14.07.2026 | 22,80 | 22,90 | 21,70 | 22,10 | -0,45% | - |
| 13.07.2026 | 22,20 | 22,20 | 22,10 | 22,20 | -1,33% | - |
| 10.07.2026 | 22,40 | 22,70 | 22,00 | 22,50 | 5,14% | - |
| 09.07.2026 | 21,20 | 21,60 | 21,20 | 21,40 | -0,47% | 3,00 |
| 08.07.2026 | 22,00 | 22,30 | 21,30 | 21,50 | -4,44% | 3,00 |
| 06.07.2026 | 22,70 | 22,90 | 22,10 | 22,50 | -1,32% | 247,00 |
| 02.07.2026 | 23,00 | 23,20 | 22,80 | 22,80 | 2,24% | 150,00 |
| 01.07.2026 | 22,30 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 30.06.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 2,28% | - |
| 25.06.2026 | 21,20 | 22,10 | 20,90 | 21,90 | 14,06% | 31,00 |
| 23.06.2026 | 19,40 | 19,45 | 19,10 | 19,20 | -2,78% | - |
| 22.06.2026 | 20,30 | 20,50 | 19,60 | 19,75 | -2,23% | 3,00 |
| 19.06.2026 | 20,30 | 20,40 | 20,20 | 20,20 | 2,02% | - |
| 18.06.2026 | 19,80 | 20,20 | 19,70 | 19,80 | -2,46% | - |
| 17.06.2026 | 19,95 | 20,50 | 19,55 | 20,30 | 1,00% | - |
| 16.06.2026 | 19,80 | 20,20 | 19,75 | 20,10 | 2,29% | - |
| 12.06.2026 | 19,45 | 19,95 | 19,35 | 19,65 | -0,51% | - |
| 10.06.2026 | 19,60 | 20,10 | 19,45 | 19,75 | -0,25% | - |
| 09.06.2026 | 19,70 | 19,95 | 19,65 | 19,80 | 1,28% | - |
| 05.06.2026 | 19,65 | 19,85 | 19,15 | 19,55 | -3,69% | 6,00 |
| 02.06.2026 | 19,95 | 20,30 | 19,65 | 20,30 | 1,00% | - |
| 01.06.2026 | 19,90 | 20,10 | 19,35 | 20,10 | 3,88% | 1,00 |
| 29.05.2026 | 19,10 | 19,35 | 19,10 | 19,35 | -1,28% | 2,00 |
| 28.05.2026 | 18,40 | 19,85 | 18,30 | 19,60 | 6,81% | - |
| 27.05.2026 | 17,65 | 18,45 | 17,45 | 18,35 | 3,67% | - |
| 26.05.2026 | 17,45 | 17,85 | 17,20 | 17,70 | 1,14% | 50,00 |
| 25.05.2026 | 17,50 | 17,70 | 17,30 | 17,50 | 2,94% | 62,00 |
| 22.05.2026 | 16,90 | 17,10 | 16,80 | 17,00 | 11,84% | - |
| 20.05.2026 | 15,40 | 15,45 | 15,05 | 15,20 | 1,67% | - |
| 19.05.2026 | 13,95 | 15,30 | 13,65 | 14,95 | 7,17% | 70,00 |
| 18.05.2026 | 13,65 | 14,35 | 13,65 | 13,95 | -2,11% | 254,00 |
| 15.05.2026 | 14,40 | 14,45 | 14,05 | 14,25 | -3,39% | - |
| 14.05.2026 | 14,60 | 15,05 | 14,45 | 14,75 | 1,37% | - |
| 13.05.2026 | 14,95 | 15,15 | 14,45 | 14,55 | -5,83% | 3,00 |
| 12.05.2026 | 15,40 | 15,70 | 15,25 | 15,45 | -3,74% | 600,00 |
| 11.05.2026 | 16,30 | 16,50 | 16,05 | 16,05 | -3,02% | - |
| 08.05.2026 | 15,85 | 16,60 | 15,50 | 16,55 | 6,43% | - |
| 07.05.2026 | 15,70 | 16,10 | 15,35 | 15,55 | -1,89% | 13,00 |
| 06.05.2026 | 18,55 | 18,65 | 14,55 | 15,85 | -25,59% | 1.112,00 |
| 05.05.2026 | 20,80 | 21,40 | 20,70 | 21,30 | 0,47% | - |