23,800€
-2,86%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,70 | 24,90 | 23,70 | 23,90 | -2,45% | 5,00 |
| 08.05.2025 | 22,50 | 25,10 | 22,40 | 24,50 | 9,87% | 1,00 |
| 07.05.2025 | 22,50 | 23,50 | 21,20 | 22,30 | 0,00% | 3,00 |
| 06.05.2025 | 23,10 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 05.05.2025 | 23,70 | 23,90 | 23,10 | 23,10 | -2,53% | 1,00 |
| 02.05.2025 | 23,10 | 23,90 | 22,90 | 23,70 | 1,72% | 4,00 |
| 30.04.2025 | 23,30 | 23,60 | 22,50 | 23,30 | 0,00% | - |
| 29.04.2025 | 23,70 | 23,80 | 22,90 | 23,30 | -1,69% | - |
| 28.04.2025 | 23,30 | 24,30 | 23,10 | 23,70 | 0,85% | - |
| 25.04.2025 | 23,90 | 24,00 | 22,90 | 23,50 | -1,67% | 104,00 |
| 24.04.2025 | 22,70 | 23,90 | 22,50 | 23,90 | 5,29% | 191,00 |
| 23.04.2025 | 22,30 | 24,20 | 22,30 | 22,70 | 3,65% | - |
| 22.04.2025 | 21,60 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 17.04.2025 | 22,50 | 22,70 | 21,70 | 22,30 | 0,00% | 1,00 |
| 16.04.2025 | 22,70 | 23,10 | 21,90 | 22,30 | -2,62% | - |
| 15.04.2025 | 24,30 | 24,60 | 22,90 | 22,90 | -6,53% | 3,00 |
| 14.04.2025 | 23,50 | 24,50 | 23,50 | 24,50 | 4,26% | 10,00 |
| 11.04.2025 | 23,70 | 23,90 | 22,90 | 23,50 | -0,84% | - |
| 10.04.2025 | 26,90 | 27,10 | 22,70 | 23,70 | -11,90% | - |
| 09.04.2025 | 23,50 | 27,30 | 23,30 | 26,90 | 10,70% | 73,00 |
| 08.04.2025 | 26,90 | 27,90 | 23,90 | 24,30 | -8,99% | 150,00 |
| 07.04.2025 | 25,70 | 27,50 | 25,10 | 26,70 | 0,75% | 2,00 |
| 04.04.2025 | 28,20 | 28,30 | 25,50 | 26,50 | -7,02% | - |
| 03.04.2025 | 31,60 | 31,70 | 28,10 | 28,50 | -12,84% | - |
| 02.04.2025 | 31,70 | 32,90 | 31,20 | 32,70 | 3,15% | 1,00 |
| 01.04.2025 | 32,00 | 32,70 | 31,50 | 31,70 | -1,25% | - |
| 31.03.2025 | 31,90 | 32,30 | 30,90 | 32,10 | 0,63% | 20,00 |
| 28.03.2025 | 32,90 | 33,00 | 30,90 | 31,90 | -3,04% | 57,00 |
| 27.03.2025 | 33,70 | 33,90 | 32,50 | 32,90 | -2,95% | - |
| 26.03.2025 | 34,30 | 34,90 | 33,70 | 33,90 | -1,45% | - |
| 25.03.2025 | 35,60 | 35,70 | 34,30 | 34,40 | -3,64% | 1,00 |
| 24.03.2025 | 34,80 | 35,70 | 34,70 | 35,70 | 2,88% | 434,00 |
| 21.03.2025 | 34,80 | 35,10 | 34,30 | 34,70 | 0,00% | - |
| 20.03.2025 | 33,90 | 35,10 | 33,70 | 34,70 | 2,36% | - |
| 19.03.2025 | 33,60 | 34,50 | 33,10 | 33,90 | 1,19% | - |
| 18.03.2025 | 34,30 | 34,40 | 32,50 | 33,50 | -2,33% | 712,00 |
| 17.03.2025 | 33,70 | 34,30 | 33,10 | 34,30 | 1,18% | 5,00 |
| 14.03.2025 | 33,80 | 34,10 | 33,30 | 33,90 | 0,59% | - |
| 13.03.2025 | 35,10 | 35,40 | 33,10 | 33,70 | -3,99% | 142,00 |
| 12.03.2025 | 37,30 | 37,70 | 34,50 | 35,10 | -5,90% | - |
| 11.03.2025 | 40,00 | 40,00 | 36,80 | 37,30 | -6,98% | - |
| 10.03.2025 | 40,20 | 41,70 | 39,80 | 40,10 | -0,50% | - |
| 07.03.2025 | 38,10 | 40,50 | 37,20 | 40,30 | 5,77% | 2,00 |
| 06.03.2025 | 37,80 | 38,50 | 36,70 | 38,10 | 0,53% | 1,00 |
| 05.03.2025 | 38,80 | 38,90 | 37,70 | 37,90 | -1,56% | - |
| 04.03.2025 | 39,20 | 39,30 | 37,20 | 38,50 | -1,53% | 1,00 |
| 03.03.2025 | 41,90 | 42,20 | 39,10 | 39,10 | -6,68% | 2,00 |
| 28.02.2025 | 41,30 | 42,10 | 41,00 | 41,90 | 1,95% | - |
| 27.02.2025 | 45,00 | 45,20 | 40,50 | 41,10 | -8,46% | - |
| 26.02.2025 | 44,80 | 45,40 | 44,10 | 44,90 | 0,90% | - |
| 25.02.2025 | 43,60 | 44,80 | 42,60 | 44,50 | 2,30% | - |
| 24.02.2025 | 42,80 | 43,70 | 42,10 | 43,50 | 1,87% | 52,00 |
| 21.02.2025 | 42,60 | 43,20 | 42,10 | 42,70 | 0,00% | - |
| 20.02.2025 | 43,40 | 43,90 | 42,10 | 42,70 | -1,84% | - |
| 19.02.2025 | 42,50 | 44,00 | 42,40 | 43,50 | 2,35% | - |
| 18.02.2025 | 43,60 | 44,30 | 42,10 | 42,50 | -2,07% | 7,00 |
| 17.02.2025 | 43,40 | 43,60 | 43,00 | 43,40 | 0,23% | 5,00 |
| 14.02.2025 | 43,20 | 44,10 | 42,80 | 43,30 | 0,93% | - |
| 13.02.2025 | 43,60 | 44,10 | 42,90 | 42,90 | -1,38% | - |
| 12.02.2025 | 44,20 | 44,40 | 42,90 | 43,50 | -1,81% | - |
| 11.02.2025 | 46,00 | 46,70 | 43,50 | 44,30 | -4,11% | 16,00 |
| 10.02.2025 | 50,75 | 51,25 | 45,50 | 46,20 | -8,97% | - |
| 07.02.2025 | 52,25 | 52,25 | 48,40 | 50,75 | -1,93% | 2,00 |
| 06.02.2025 | 51,75 | 53,75 | 51,75 | 51,75 | 0,00% | 1,00 |
| 05.02.2025 | 49,80 | 51,75 | 45,80 | 51,75 | 3,71% | 11,00 |
| 04.02.2025 | 50,75 | 50,75 | 48,30 | 49,90 | -0,70% | - |
| 03.02.2025 | 51,75 | 52,50 | 50,25 | 50,25 | -2,90% | 30,00 |
| 31.01.2025 | 52,00 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 30.01.2025 | 51,25 | 53,25 | 50,75 | 51,25 | 0,00% | - |
| 29.01.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 28.01.2025 | 52,25 | 52,75 | 51,25 | 51,75 | 0,00% | - |
| 27.01.2025 | 51,25 | 52,25 | 50,50 | 51,75 | 0,00% | 28,00 |
| 24.01.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -1,90% | 151,00 |
| 23.01.2025 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | 1,00 |
| 22.01.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | 150,00 |
| 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% | - |