25,400€
-0,78%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -5,28% | - |
| 06.11.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 03.11.2025 | 26,20 | 26,50 | 25,50 | 26,50 | 1,92% | 100,00 |
| 30.10.2025 | 26,40 | 26,90 | 25,70 | 26,00 | -4,06% | 236,00 |
| 29.10.2025 | 27,10 | 27,10 | 27,00 | 27,10 | -1,45% | - |
| 28.10.2025 | 27,40 | 27,50 | 27,30 | 27,50 | -0,72% | - |
| 27.10.2025 | 28,00 | 28,00 | 27,50 | 27,70 | -1,07% | - |
| 24.10.2025 | 28,00 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 23.10.2025 | 27,40 | 28,10 | 26,80 | 27,90 | 1,82% | - |
| 22.10.2025 | 27,50 | 27,50 | 27,30 | 27,40 | 0,37% | - |
| 21.10.2025 | 27,10 | 27,60 | 27,10 | 27,30 | 0,74% | - |
| 20.10.2025 | 26,70 | 27,90 | 26,50 | 27,10 | 1,50% | - |
| 17.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | -2,20% | - |
| 16.10.2025 | 27,50 | 28,10 | 27,30 | 27,30 | 3,41% | - |
| 15.10.2025 | 26,30 | 26,60 | 26,30 | 26,40 | 0,76% | 250,00 |
| 14.10.2025 | 26,30 | 26,30 | 26,10 | 26,20 | 0,38% | - |
| 13.10.2025 | 25,90 | 26,30 | 25,80 | 26,10 | 1,56% | 1.500,00 |
| 10.10.2025 | 27,50 | 27,60 | 25,70 | 25,70 | -7,89% | - |
| 08.10.2025 | 26,50 | 27,90 | 26,40 | 27,90 | 2,20% | - |
| 07.10.2025 | 27,10 | 27,30 | 27,10 | 27,30 | -0,73% | - |
| 06.10.2025 | 27,80 | 27,90 | 27,30 | 27,50 | 2,61% | - |
| 02.10.2025 | 26,80 | 26,90 | 26,80 | 26,80 | -0,74% | - |
| 01.10.2025 | 24,30 | 27,00 | 24,30 | 27,00 | 12,03% | 1.160,00 |
| 30.09.2025 | 23,90 | 24,30 | 23,90 | 24,10 | 0,00% | 650,00 |
| 29.09.2025 | 24,50 | 24,60 | 23,70 | 24,10 | -1,63% | 251,00 |
| 26.09.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -3,54% | - |
| 25.09.2025 | 25,50 | 25,50 | 25,30 | 25,40 | -1,55% | - |
| 24.09.2025 | 25,70 | 25,80 | 25,60 | 25,80 | -3,01% | - |
| 23.09.2025 | 26,60 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 22.09.2025 | 26,50 | 27,30 | 26,30 | 26,70 | 1,91% | 2.200,00 |
| 19.09.2025 | 26,40 | 26,60 | 26,00 | 26,20 | -1,13% | 553,00 |
| 18.09.2025 | 25,90 | 26,70 | 25,80 | 26,50 | 2,32% | 1.650,00 |
| 17.09.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 2,37% | - |
| 16.09.2025 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | 1.003,00 |
| 15.09.2025 | 25,30 | 25,70 | 24,60 | 25,50 | 1,59% | 996,00 |
| 11.09.2025 | 25,10 | 25,10 | 24,90 | 25,10 | -0,79% | 150,00 |
| 09.09.2025 | 25,10 | 25,30 | 24,90 | 25,30 | -2,32% | 46,00 |
| 05.09.2025 | 25,30 | 26,30 | 25,10 | 25,90 | 2,37% | - |
| 04.09.2025 | 25,10 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 03.09.2025 | 25,90 | 25,90 | 24,90 | 25,10 | -3,09% | - |
| 02.09.2025 | 26,10 | 26,20 | 25,30 | 25,90 | -0,77% | - |
| 01.09.2025 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 29.08.2025 | 25,70 | 26,10 | 25,50 | 26,10 | 1,56% | - |
| 28.08.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,77% | 240,00 |
| 27.08.2025 | 26,30 | 26,50 | 25,70 | 25,90 | -0,77% | - |
| 26.08.2025 | 26,50 | 26,60 | 26,10 | 26,10 | -1,51% | - |
| 25.08.2025 | 27,00 | 27,00 | 26,10 | 26,50 | -1,49% | - |
| 22.08.2025 | 25,70 | 27,10 | 25,70 | 26,90 | 4,67% | - |
| 21.08.2025 | 25,60 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 20.08.2025 | 26,00 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 19.08.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 18.08.2025 | 26,00 | 26,70 | 25,90 | 26,10 | 0,77% | - |
| 15.08.2025 | 26,50 | 26,50 | 25,50 | 25,90 | -0,77% | 1,00 |
| 14.08.2025 | 27,30 | 27,50 | 25,90 | 26,10 | -5,09% | 400,00 |
| 13.08.2025 | 25,10 | 27,50 | 25,10 | 27,50 | 9,56% | 672,00 |
| 12.08.2025 | 24,10 | 25,10 | 24,10 | 25,10 | 4,15% | 2,00 |
| 11.08.2025 | 24,90 | 25,50 | 24,10 | 24,10 | -3,21% | 1,00 |
| 08.08.2025 | 25,10 | 25,30 | 24,50 | 24,90 | 0,00% | 80,00 |
| 07.08.2025 | 24,40 | 25,30 | 24,30 | 24,90 | 1,63% | 14,00 |
| 06.08.2025 | 23,30 | 25,70 | 23,20 | 24,50 | 6,06% | - |
| 05.08.2025 | 28,10 | 28,40 | 22,90 | 23,10 | -17,20% | 119,00 |
| 04.08.2025 | 28,10 | 28,30 | 27,20 | 27,90 | 0,00% | 12,00 |
| 01.08.2025 | 28,60 | 28,60 | 27,10 | 27,90 | -2,79% | 101,00 |
| 31.07.2025 | 29,30 | 29,40 | 28,30 | 28,70 | -0,69% | - |
| 30.07.2025 | 29,30 | 30,10 | 28,90 | 28,90 | -1,37% | - |
| 29.07.2025 | 29,50 | 30,00 | 29,10 | 29,30 | -0,68% | - |
| 28.07.2025 | 29,50 | 29,90 | 29,10 | 29,50 | 0,68% | 50,00 |
| 25.07.2025 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | - |
| 24.07.2025 | 29,10 | 29,90 | 27,80 | 28,90 | -1,37% | - |
| 23.07.2025 | 28,20 | 30,10 | 28,10 | 29,30 | 4,27% | 1,00 |
| 22.07.2025 | 26,90 | 28,30 | 26,60 | 28,10 | 4,46% | 237,00 |
| 21.07.2025 | 26,90 | 27,40 | 26,40 | 26,90 | 0,00% | 10,00 |
| 18.07.2025 | 27,70 | 27,70 | 26,50 | 26,90 | -2,89% | - |
| 17.07.2025 | 27,50 | 28,30 | 27,50 | 27,70 | 0,73% | - |
| 16.07.2025 | 27,50 | 27,90 | 26,90 | 27,50 | 0,00% | 215,00 |
| 15.07.2025 | 27,70 | 28,00 | 27,30 | 27,50 | -0,72% | 83,00 |
| 14.07.2025 | 28,60 | 28,60 | 27,50 | 27,70 | -3,48% | - |
| 11.07.2025 | 29,10 | 29,20 | 28,50 | 28,70 | -2,05% | - |
| 10.07.2025 | 28,40 | 29,90 | 28,10 | 29,30 | 2,81% | - |
| 09.07.2025 | 28,60 | 28,90 | 27,70 | 28,50 | 0,00% | - |
| 08.07.2025 | 26,70 | 28,70 | 26,70 | 28,50 | 5,95% | - |
| 07.07.2025 | 27,90 | 28,20 | 26,90 | 26,90 | -2,89% | - |
| 04.07.2025 | 27,80 | 27,90 | 27,70 | 27,70 | -1,42% | - |
| 03.07.2025 | 27,90 | 28,30 | 27,80 | 28,10 | 0,72% | - |
| 02.07.2025 | 27,00 | 28,10 | 26,90 | 27,90 | 3,72% | - |
| 01.07.2025 | 26,10 | 27,50 | 25,50 | 26,90 | 3,07% | 1,00 |
| 30.06.2025 | 26,20 | 26,30 | 25,50 | 26,10 | 0,77% | 806,00 |
| 27.06.2025 | 26,40 | 26,50 | 25,50 | 25,90 | -1,52% | - |
| 26.06.2025 | 26,20 | 26,50 | 26,00 | 26,30 | 0,77% | - |
| 25.06.2025 | 25,90 | 26,70 | 25,60 | 26,10 | 0,77% | - |
| 24.06.2025 | 25,30 | 25,90 | 25,10 | 25,90 | 3,19% | - |
| 23.06.2025 | 25,70 | 25,90 | 24,70 | 25,10 | -2,33% | - |
| 20.06.2025 | 25,90 | 26,10 | 25,50 | 25,70 | -0,39% | - |
| 19.06.2025 | 26,10 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 18.06.2025 | 25,50 | 26,50 | 25,40 | 26,10 | 2,35% | - |
| 17.06.2025 | 26,40 | 26,50 | 25,50 | 25,50 | -3,77% | - |
| 16.06.2025 | 26,50 | 26,60 | 25,70 | 26,50 | 0,00% | - |
| 13.06.2025 | 26,00 | 26,90 | 25,80 | 26,50 | 0,76% | - |
| 12.06.2025 | 26,60 | 26,80 | 25,90 | 26,30 | -2,23% | 13,00 |
| 11.06.2025 | 26,60 | 27,10 | 26,30 | 26,90 | 0,75% | - |