16,000€
2,89%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.05.2026 | 21,60 | 21,80 | 21,20 | 21,20 | 7,07% | 287,00 |
| 30.04.2026 | 19,70 | 20,00 | 19,55 | 19,80 | 0,76% | - |
| 29.04.2026 | 20,60 | 20,90 | 19,60 | 19,65 | -5,07% | - |
| 28.04.2026 | 21,50 | 21,60 | 20,30 | 20,70 | -5,91% | - |
| 27.04.2026 | 21,80 | 22,40 | 21,80 | 22,00 | -1,35% | 3,00 |
| 24.04.2026 | 21,50 | 22,30 | 21,10 | 22,30 | 3,72% | - |
| 23.04.2026 | 22,50 | 22,80 | 20,90 | 21,50 | -4,44% | - |
| 22.04.2026 | 22,60 | 22,70 | 22,40 | 22,50 | 0,00% | - |
| 21.04.2026 | 22,50 | 23,30 | 22,30 | 22,50 | 0,90% | - |
| 20.04.2026 | 21,20 | 22,30 | 20,90 | 22,30 | 4,69% | - |
| 17.04.2026 | 20,60 | 21,50 | 20,60 | 21,30 | 1,43% | - |
| 16.04.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 15.04.2026 | 20,60 | 20,80 | 20,40 | 20,80 | 1,46% | - |
| 14.04.2026 | 19,80 | 20,70 | 19,65 | 20,50 | 8,75% | - |
| 13.04.2026 | 18,85 | 19,00 | 18,60 | 18,85 | -2,58% | - |
| 10.04.2026 | 19,35 | 19,45 | 19,05 | 19,35 | 1,31% | - |
| 09.04.2026 | 19,05 | 19,20 | 18,40 | 19,10 | -0,78% | - |
| 08.04.2026 | 19,05 | 19,80 | 18,95 | 19,25 | -1,28% | 186,00 |
| 07.04.2026 | 19,55 | 19,65 | 19,30 | 19,50 | 2,09% | - |
| 02.04.2026 | 18,20 | 19,15 | 17,80 | 19,10 | 3,80% | - |
| 01.04.2026 | 18,30 | 18,75 | 18,20 | 18,40 | 2,79% | 11,00 |
| 31.03.2026 | 17,85 | 18,40 | 17,70 | 17,90 | 2,29% | - |
| 30.03.2026 | 17,35 | 17,50 | 17,20 | 17,50 | -1,13% | - |
| 27.03.2026 | 18,55 | 18,75 | 17,40 | 17,70 | -5,85% | - |
| 26.03.2026 | 18,75 | 19,35 | 18,65 | 18,80 | -0,79% | - |
| 25.03.2026 | 18,45 | 19,05 | 18,45 | 18,95 | 7,98% | - |
| 24.03.2026 | 17,65 | 17,75 | 17,50 | 17,55 | -1,13% | - |
| 23.03.2026 | 17,35 | 18,65 | 17,15 | 17,75 | 0,57% | - |
| 20.03.2026 | 17,75 | 18,05 | 17,60 | 17,65 | -0,56% | 3,00 |
| 19.03.2026 | 18,75 | 19,10 | 17,55 | 17,75 | -7,31% | 190,00 |
| 18.03.2026 | 19,25 | 19,50 | 18,80 | 19,15 | -0,26% | 11,00 |
| 17.03.2026 | 18,00 | 19,30 | 17,90 | 19,20 | 5,21% | - |
| 16.03.2026 | 18,90 | 19,30 | 17,85 | 18,25 | -4,45% | - |
| 13.03.2026 | 18,50 | 19,15 | 18,50 | 19,10 | -1,29% | - |
| 12.03.2026 | 19,65 | 19,65 | 19,30 | 19,35 | -1,78% | - |
| 11.03.2026 | 19,60 | 20,10 | 19,30 | 19,70 | 0,25% | - |
| 10.03.2026 | 19,80 | 20,30 | 19,55 | 19,65 | -1,26% | 1.690,00 |
| 09.03.2026 | 20,60 | 20,80 | 19,40 | 19,90 | -2,93% | 639,00 |
| 06.03.2026 | 21,40 | 21,60 | 20,50 | 20,50 | -5,09% | - |
| 05.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 04.03.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 0,96% | - |
| 03.03.2026 | 21,90 | 22,10 | 20,50 | 20,90 | -5,43% | - |
| 02.03.2026 | 22,70 | 22,80 | 22,10 | 22,10 | -4,33% | - |
| 27.02.2026 | 23,00 | 23,30 | 22,70 | 23,10 | -0,86% | - |
| 26.02.2026 | 23,60 | 23,80 | 22,70 | 23,30 | -1,69% | - |
| 25.02.2026 | 23,90 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 24.02.2026 | 23,90 | 24,50 | 23,60 | 23,90 | -4,02% | - |
| 23.02.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 20.02.2026 | 25,30 | 25,60 | 24,70 | 24,70 | -1,59% | 4,00 |
| 19.02.2026 | 25,30 | 25,30 | 25,00 | 25,10 | 0,80% | - |
| 18.02.2026 | 24,30 | 25,30 | 24,20 | 24,90 | 3,32% | 4,00 |
| 17.02.2026 | 24,20 | 24,50 | 23,70 | 24,10 | 0,00% | - |
| 16.02.2026 | 24,20 | 24,30 | 24,00 | 24,10 | -0,82% | 11,00 |
| 13.02.2026 | 23,60 | 24,30 | 23,60 | 24,30 | -5,45% | - |
| 12.02.2026 | 26,00 | 26,00 | 25,70 | 25,70 | 0,00% | 1,00 |
| 11.02.2026 | 25,20 | 25,70 | 24,50 | 25,70 | 1,58% | - |
| 10.02.2026 | 25,10 | 25,70 | 24,90 | 25,30 | 0,80% | 400,00 |
| 09.02.2026 | 24,60 | 25,10 | 23,50 | 25,10 | 3,29% | 1.292,00 |
| 06.02.2026 | 23,50 | 24,80 | 23,50 | 24,30 | 0,83% | 1.155,00 |
| 05.02.2026 | 24,20 | 24,20 | 24,10 | 24,10 | -0,82% | - |
| 04.02.2026 | 31,30 | 31,40 | 22,90 | 24,30 | -22,36% | 584,00 |
| 03.02.2026 | 31,80 | 32,80 | 30,80 | 31,30 | -4,57% | - |
| 02.02.2026 | 32,60 | 32,80 | 32,20 | 32,80 | -0,91% | - |
| 30.01.2026 | 32,40 | 33,20 | 32,10 | 33,10 | 3,76% | - |
| 29.01.2026 | 32,60 | 32,80 | 31,10 | 31,90 | -4,78% | - |
| 28.01.2026 | 33,40 | 33,90 | 33,30 | 33,50 | -0,30% | - |
| 27.01.2026 | 33,60 | 33,60 | 33,50 | 33,60 | -0,30% | - |
| 26.01.2026 | 33,70 | 34,10 | 33,70 | 33,70 | -0,59% | - |
| 23.01.2026 | 34,90 | 35,30 | 33,70 | 33,90 | -0,88% | - |
| 22.01.2026 | 34,60 | 35,30 | 34,10 | 34,20 | 0,88% | - |
| 21.01.2026 | 33,80 | 34,40 | 33,20 | 33,90 | 0,59% | 50,00 |
| 20.01.2026 | 33,80 | 34,10 | 33,20 | 33,70 | -1,46% | - |
| 19.01.2026 | 34,20 | 34,20 | 34,00 | 34,20 | -0,87% | - |
| 16.01.2026 | 34,50 | 34,60 | 33,90 | 34,50 | 0,58% | - |
| 15.01.2026 | 33,90 | 34,70 | 33,70 | 34,30 | 3,63% | - |
| 14.01.2026 | 33,20 | 33,20 | 33,10 | 33,10 | 0,61% | - |
| 13.01.2026 | 32,20 | 33,00 | 31,60 | 32,90 | 3,13% | 250,00 |
| 12.01.2026 | 32,40 | 32,70 | 31,70 | 31,90 | -2,45% | 2,00 |
| 09.01.2026 | 32,20 | 33,10 | 32,00 | 32,70 | 1,24% | - |
| 08.01.2026 | 32,00 | 32,30 | 32,00 | 32,30 | 0,62% | - |
| 07.01.2026 | 31,70 | 32,30 | 31,30 | 32,10 | 1,90% | - |
| 06.01.2026 | 30,50 | 31,70 | 30,40 | 31,50 | 10,14% | - |
| 05.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 02.01.2026 | 28,40 | 29,00 | 28,00 | 28,50 | -3,06% | 16,00 |
| 30.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,34% | - |
| 29.12.2025 | 29,50 | 29,90 | 29,10 | 29,50 | 0,34% | - |
| 23.12.2025 | 29,50 | 29,60 | 29,20 | 29,40 | -1,01% | - |
| 22.12.2025 | 29,40 | 30,10 | 29,20 | 29,70 | 1,37% | - |
| 19.12.2025 | 29,40 | 29,80 | 29,10 | 29,30 | -1,35% | 475,00 |
| 18.12.2025 | 29,40 | 29,70 | 29,30 | 29,70 | 0,68% | - |
| 17.12.2025 | 29,40 | 29,80 | 28,90 | 29,50 | 0,68% | - |
| 16.12.2025 | 29,70 | 30,20 | 29,10 | 29,30 | -1,35% | 1,00 |
| 15.12.2025 | 30,20 | 30,60 | 29,70 | 29,70 | -1,33% | - |
| 12.12.2025 | 32,00 | 32,30 | 30,10 | 30,10 | -6,23% | - |
| 11.12.2025 | 31,10 | 32,30 | 31,00 | 32,10 | 4,22% | - |
| 10.12.2025 | 30,60 | 30,80 | 30,20 | 30,80 | 0,98% | - |
| 09.12.2025 | 30,10 | 30,70 | 29,90 | 30,50 | 1,33% | - |