34,098$
0,05%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 34,44 | 35,37 | 34,07 | 34,08 | -1,59% | - |
| 31.03.2025 | 34,49 | 34,96 | 33,48 | 34,63 | 0,66% | - |
| 28.03.2025 | 35,37 | 35,54 | 33,54 | 34,40 | -3,39% | - |
| 27.03.2025 | 36,65 | 36,65 | 35,14 | 35,61 | -1,97% | - |
| 26.03.2025 | 37,38 | 37,54 | 36,14 | 36,33 | -2,68% | - |
| 25.03.2025 | 38,48 | 38,48 | 37,12 | 37,33 | -2,29% | - |
| 24.03.2025 | 37,80 | 38,51 | 37,70 | 38,21 | 2,07% | - |
| 21.03.2025 | 37,54 | 38,00 | 37,01 | 37,43 | -0,97% | - |
| 20.03.2025 | 36,50 | 38,07 | 36,41 | 37,80 | 2,43% | - |
| 19.03.2025 | 36,75 | 37,61 | 36,21 | 36,90 | 0,80% | - |
| 18.03.2025 | 37,78 | 37,78 | 35,60 | 36,61 | -1,96% | - |
| 17.03.2025 | 36,88 | 37,35 | 36,24 | 37,34 | 1,48% | - |
| 14.03.2025 | 36,62 | 36,85 | 36,08 | 36,80 | 1,07% | - |
| 13.03.2025 | 38,57 | 38,61 | 35,98 | 36,41 | -4,64% | - |
| 12.03.2025 | 41,56 | 41,56 | 37,75 | 38,18 | -6,39% | - |
| 11.03.2025 | 43,48 | 43,48 | 40,25 | 40,78 | -6,45% | - |
| 10.03.2025 | 43,29 | 45,19 | 43,19 | 43,60 | -0,57% | - |
| 07.03.2025 | 41,39 | 43,88 | 40,17 | 43,85 | 6,34% | - |
| 06.03.2025 | 40,44 | 41,66 | 39,55 | 41,23 | 0,82% | - |
| 05.03.2025 | 41,42 | 41,59 | 40,45 | 40,90 | -0,17% | - |
| 04.03.2025 | 40,92 | 41,24 | 39,04 | 40,97 | -0,10% | - |
| 03.03.2025 | 44,13 | 44,13 | 40,92 | 41,01 | -5,75% | - |
| 28.02.2025 | 43,11 | 43,66 | 42,59 | 43,51 | 1,48% | - |
| 27.02.2025 | 46,84 | 46,84 | 42,20 | 42,88 | -8,82% | - |
| 26.02.2025 | 47,71 | 47,71 | 46,24 | 47,02 | 0,26% | - |
| 25.02.2025 | 45,59 | 47,07 | 44,82 | 46,90 | 2,79% | - |
| 24.02.2025 | 44,60 | 45,72 | 44,16 | 45,63 | 1,80% | - |
| 21.02.2025 | 44,86 | 45,13 | 44,11 | 44,82 | -0,13% | - |
| 20.02.2025 | 45,04 | 45,55 | 44,19 | 44,88 | -1,36% | - |
| 19.02.2025 | 44,26 | 45,76 | 44,26 | 45,49 | 2,72% | - |
| 18.02.2025 | 45,11 | 46,26 | 44,00 | 44,29 | -2,79% | - |
| 17.02.2025 | 45,57 | 45,57 | 45,40 | 45,56 | 0,43% | - |
| 14.02.2025 | 45,65 | 46,22 | 45,32 | 45,36 | 0,75% | - |
| 13.02.2025 | 45,49 | 45,97 | 44,92 | 45,02 | -0,76% | - |
| 12.02.2025 | 45,42 | 45,84 | 44,38 | 45,37 | -1,00% | - |
| 11.02.2025 | 48,26 | 48,26 | 45,13 | 45,83 | -3,66% | - |
| 10.02.2025 | 51,79 | 51,81 | 47,12 | 47,57 | -8,90% | - |
| 07.02.2025 | 53,25 | 53,65 | 49,97 | 52,22 | -3,18% | - |
| 06.02.2025 | 54,28 | 55,21 | 53,81 | 53,93 | 0,59% | - |
| 05.02.2025 | 51,33 | 53,61 | 48,12 | 53,61 | 2,82% | - |
| 04.02.2025 | 51,04 | 52,14 | 50,29 | 52,14 | 0,19% | - |
| 03.02.2025 | 52,98 | 53,22 | 51,83 | 52,04 | -3,54% | - |
| 31.01.2025 | 54,14 | 54,50 | 53,35 | 53,95 | 0,60% | - |
| 30.01.2025 | 53,67 | 54,94 | 53,36 | 53,62 | 0,19% | - |
| 29.01.2025 | 54,10 | 54,10 | 52,83 | 53,52 | -1,44% | - |
| 28.01.2025 | 52,15 | 54,72 | 52,15 | 54,30 | -0,41% | - |
| 27.01.2025 | 54,17 | 54,55 | 53,94 | 54,53 | 0,31% | - |
| 24.01.2025 | 52,51 | 54,80 | 52,51 | 54,36 | -0,70% | - |
| 23.01.2025 | 54,14 | 54,78 | 53,58 | 54,74 | 1,01% | - |
| 22.01.2025 | 54,25 | 54,64 | 53,69 | 54,19 | 0,60% | - |
| 21.01.2025 | 52,66 | 53,87 | 52,48 | 53,87 | 1,95% | - |
| 17.01.2025 | 53,53 | 53,53 | 52,67 | 52,84 | -0,36% | - |
| 16.01.2025 | 52,12 | 53,10 | 51,32 | 53,02 | 1,22% | - |
| 15.01.2025 | 52,17 | 53,36 | 51,72 | 52,39 | 2,13% | - |
| 14.01.2025 | 52,08 | 53,09 | 50,48 | 51,29 | -1,57% | - |
| 13.01.2025 | 51,21 | 52,34 | 51,21 | 52,11 | 0,68% | - |
| 10.01.2025 | 51,71 | 52,31 | 49,99 | 51,76 | -0,34% | - |
| 08.01.2025 | 51,81 | 52,24 | 50,98 | 51,94 | -0,26% | - |
| 07.01.2025 | 51,87 | 53,64 | 51,87 | 52,07 | 0,51% | - |
| 06.01.2025 | 50,74 | 53,11 | 50,74 | 51,81 | 2,58% | - |
| 03.01.2025 | 50,21 | 50,60 | 49,42 | 50,51 | 0,84% | - |
| 02.01.2025 | 50,23 | 51,63 | 49,72 | 50,09 | -1,86% | - |
| 27.12.2024 | 51,38 | 51,95 | 50,73 | 51,04 | 2,22% | - |
| 23.12.2024 | 50,46 | 50,84 | 49,50 | 49,93 | -0,64% | - |
| 20.12.2024 | 49,23 | 51,17 | 49,23 | 50,25 | 1,38% | - |
| 19.12.2024 | 49,84 | 50,03 | 48,69 | 49,57 | -0,24% | - |
| 18.12.2024 | 46,61 | 50,75 | 46,61 | 49,69 | 7,31% | - |
| 17.12.2024 | 44,93 | 46,40 | 44,35 | 46,30 | 4,00% | - |
| 16.12.2024 | 45,13 | 45,43 | 44,09 | 44,52 | -0,79% | - |
| 13.12.2024 | 45,95 | 46,10 | 44,44 | 44,88 | -2,64% | - |
| 12.12.2024 | 45,83 | 46,68 | 45,44 | 46,10 | 0,32% | - |
| 11.12.2024 | 46,92 | 46,97 | 45,88 | 45,95 | -0,81% | - |
| 10.12.2024 | 47,48 | 47,48 | 45,91 | 46,33 | -1,01% | - |
| 09.12.2024 | 46,18 | 47,41 | 46,18 | 46,80 | 2,61% | - |
| 06.12.2024 | 44,99 | 46,58 | 44,99 | 45,61 | 1,11% | - |
| 05.12.2024 | 47,34 | 47,34 | 44,77 | 45,11 | -3,89% | - |
| 04.12.2024 | 47,38 | 47,48 | 46,09 | 46,93 | -0,25% | - |
| 03.12.2024 | 47,15 | 47,15 | 45,63 | 47,05 | -0,36% | - |
| 02.12.2024 | 45,35 | 47,23 | 45,35 | 47,22 | 1,75% | - |
| 29.11.2024 | 46,90 | 47,34 | 46,05 | 46,40 | -1,65% | - |
| 27.11.2024 | 46,39 | 47,45 | 46,10 | 47,18 | 3,24% | - |
| 26.11.2024 | 45,61 | 46,38 | 45,02 | 45,70 | 0,33% | - |
| 25.11.2024 | 45,55 | 47,39 | 45,30 | 45,55 | 0,79% | - |
| 22.11.2024 | 45,58 | 46,37 | 45,14 | 45,19 | -0,73% | - |
| 21.11.2024 | 44,66 | 46,42 | 44,33 | 45,52 | 1,77% | - |
| 20.11.2024 | 44,14 | 45,77 | 43,55 | 44,73 | 9,40% | - |
| 19.11.2024 | 40,58 | 41,03 | 39,24 | 40,89 | 1,59% | - |
| 18.11.2024 | 42,35 | 42,35 | 38,82 | 40,25 | -2,92% | - |
| 15.11.2024 | 43,45 | 43,45 | 41,34 | 41,46 | -2,68% | - |
| 14.11.2024 | 45,02 | 45,11 | 42,10 | 42,61 | -4,46% | - |
| 13.11.2024 | 46,82 | 49,79 | 44,10 | 44,60 | -2,96% | - |
| 12.11.2024 | 44,62 | 47,14 | 44,62 | 45,96 | 0,22% | - |
| 11.11.2024 | 45,23 | 46,32 | 44,80 | 45,86 | 2,32% | - |
| 08.11.2024 | 44,59 | 45,87 | 44,59 | 44,82 | -0,92% | - |
| 07.11.2024 | 46,02 | 47,32 | 45,04 | 45,23 | -3,00% | - |
| 06.11.2024 | 48,66 | 48,66 | 46,31 | 46,63 | 1,16% | - |
| 05.11.2024 | 42,93 | 46,18 | 42,93 | 46,10 | 3,00% | - |
| 04.11.2024 | 42,16 | 45,37 | 42,11 | 44,76 | 8,10% | - |
| 01.11.2024 | 41,41 | 42,35 | 41,25 | 41,40 | 0,92% | - |
| 31.10.2024 | 41,92 | 41,99 | 40,87 | 41,02 | -2,52% | - |