25,491$
3,76%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,50 | 25,05 | 24,50 | 25,05 | 1,98% | - |
| 08.07.2026 | 25,12 | 25,17 | 24,29 | 24,57 | -3,39% | - |
| 07.07.2026 | 25,93 | 25,96 | 24,62 | 25,43 | -1,20% | - |
| 06.07.2026 | 25,93 | 25,95 | 25,23 | 25,74 | -0,21% | - |
| 02.07.2026 | 26,38 | 26,66 | 25,74 | 25,79 | -1,86% | - |
| 01.07.2026 | 25,48 | 26,97 | 25,48 | 26,28 | 3,17% | - |
| 30.06.2026 | 25,38 | 25,63 | 25,00 | 25,48 | -0,08% | - |
| 29.06.2026 | 25,77 | 25,77 | 25,22 | 25,49 | 2,25% | - |
| 26.06.2026 | 24,38 | 25,36 | 24,35 | 24,93 | 1,30% | - |
| 25.06.2026 | 24,01 | 25,09 | 24,01 | 24,61 | 2,94% | - |
| 24.06.2026 | 22,19 | 23,94 | 22,19 | 23,91 | 7,48% | - |
| 23.06.2026 | 22,15 | 22,53 | 22,05 | 22,25 | -0,11% | - |
| 22.06.2026 | 23,22 | 23,45 | 22,23 | 22,27 | -3,94% | - |
| 19.06.2026 | 23,39 | 23,39 | 23,18 | 23,18 | -0,41% | - |
| 18.06.2026 | 22,71 | 23,45 | 22,62 | 23,28 | 2,57% | - |
| 17.06.2026 | 23,14 | 23,77 | 22,69 | 22,70 | -1,56% | - |
| 16.06.2026 | 22,96 | 23,41 | 22,86 | 23,06 | 0,74% | - |
| 15.06.2026 | 23,11 | 23,31 | 22,75 | 22,89 | -0,04% | - |
| 12.06.2026 | 22,61 | 23,08 | 22,40 | 22,90 | 1,85% | - |
| 11.06.2026 | 22,60 | 22,72 | 21,79 | 22,48 | 0,25% | - |
| 10.06.2026 | 22,62 | 23,20 | 22,39 | 22,43 | -1,39% | - |
| 09.06.2026 | 22,84 | 23,42 | 22,29 | 22,74 | 0,15% | - |
| 08.06.2026 | 22,80 | 23,02 | 22,62 | 22,71 | 0,89% | - |
| 05.06.2026 | 22,95 | 23,01 | 22,23 | 22,51 | -1,49% | - |
| 04.06.2026 | 23,97 | 24,16 | 22,85 | 22,85 | -4,08% | - |
| 03.06.2026 | 23,19 | 24,23 | 23,11 | 23,82 | 1,87% | - |
| 02.06.2026 | 23,06 | 23,61 | 22,92 | 23,38 | 0,91% | - |
| 01.06.2026 | 22,99 | 23,38 | 22,74 | 23,17 | -0,05% | - |
| 29.05.2026 | 22,52 | 23,45 | 22,43 | 23,18 | 3,15% | - |
| 28.05.2026 | 21,29 | 23,10 | 21,26 | 22,48 | 5,38% | - |
| 27.05.2026 | 20,54 | 21,44 | 20,54 | 21,33 | 4,08% | - |
| 26.05.2026 | 20,29 | 20,75 | 20,14 | 20,49 | 3,04% | - |
| 22.05.2026 | 19,77 | 20,20 | 19,66 | 19,89 | 1,68% | - |
| 21.05.2026 | 18,49 | 19,70 | 18,34 | 19,56 | 5,14% | - |
| 20.05.2026 | 17,99 | 18,69 | 17,86 | 18,60 | 5,83% | - |
| 19.05.2026 | 16,19 | 17,68 | 16,19 | 17,58 | 8,13% | - |
| 18.05.2026 | 16,30 | 16,69 | 15,94 | 16,26 | -0,45% | - |
| 15.05.2026 | 16,64 | 16,67 | 16,21 | 16,33 | -2,52% | - |
| 14.05.2026 | 17,13 | 17,59 | 16,75 | 16,75 | -1,66% | - |
| 13.05.2026 | 17,50 | 17,50 | 16,82 | 17,04 | -2,92% | - |
| 12.05.2026 | 17,95 | 18,16 | 17,43 | 17,55 | -2,28% | - |
| 11.05.2026 | 19,21 | 19,21 | 17,91 | 17,96 | -5,00% | - |
| 08.05.2026 | 18,73 | 19,52 | 18,28 | 18,91 | 2,06% | - |
| 07.05.2026 | 18,40 | 18,97 | 18,01 | 18,52 | 1,09% | - |
| 06.05.2026 | 18,89 | 19,52 | 17,18 | 18,32 | -25,88% | - |
| 05.05.2026 | 24,40 | 25,12 | 24,22 | 24,72 | 1,54% | - |
| 04.05.2026 | 24,81 | 25,31 | 24,21 | 24,35 | -0,74% | - |
| 30.04.2026 | 23,21 | 24,53 | 23,21 | 24,53 | 6,27% | - |
| 29.04.2026 | 24,30 | 24,59 | 22,93 | 23,08 | -4,89% | - |
| 28.04.2026 | 25,14 | 25,21 | 23,76 | 24,27 | -3,64% | - |
| 27.04.2026 | 25,82 | 26,32 | 24,98 | 25,18 | -3,50% | - |
| 24.04.2026 | 25,19 | 26,18 | 24,71 | 26,10 | 3,90% | - |
| 23.04.2026 | 26,27 | 26,27 | 24,46 | 25,12 | -5,07% | - |
| 22.04.2026 | 26,67 | 26,75 | 26,12 | 26,46 | 0,59% | - |
| 21.04.2026 | 26,52 | 27,41 | 26,19 | 26,30 | 0,08% | - |
| 20.04.2026 | 24,95 | 26,49 | 24,73 | 26,28 | 4,58% | - |
| 17.04.2026 | 24,62 | 25,42 | 24,62 | 25,13 | 3,05% | - |
| 16.04.2026 | 24,96 | 25,12 | 24,21 | 24,39 | -2,13% | - |
| 15.04.2026 | 24,29 | 25,37 | 24,29 | 24,92 | 3,09% | - |
| 14.04.2026 | 23,35 | 24,41 | 23,35 | 24,17 | 3,47% | - |
| 13.04.2026 | 22,10 | 23,51 | 21,96 | 23,36 | 5,69% | - |
| 10.04.2026 | 22,74 | 22,99 | 22,01 | 22,10 | -2,41% | - |
| 09.04.2026 | 22,23 | 22,85 | 21,55 | 22,65 | 1,71% | - |
| 08.04.2026 | 22,51 | 23,16 | 22,08 | 22,27 | 2,56% | - |
| 07.04.2026 | 22,55 | 22,58 | 21,34 | 21,71 | -4,20% | - |
| 02.04.2026 | 20,87 | 22,66 | 20,71 | 22,66 | 7,00% | - |
| 01.04.2026 | 21,37 | 21,70 | 21,02 | 21,18 | 0,48% | - |
| 31.03.2026 | 20,60 | 21,16 | 20,36 | 21,08 | 4,02% | - |
| 30.03.2026 | 20,07 | 20,70 | 20,00 | 20,26 | -0,36% | - |
| 27.03.2026 | 21,15 | 21,25 | 20,14 | 20,34 | -4,42% | - |
| 26.03.2026 | 21,68 | 22,23 | 21,21 | 21,28 | -2,67% | - |
| 25.03.2026 | 21,48 | 22,16 | 21,23 | 21,86 | 2,83% | - |
| 24.03.2026 | 20,28 | 21,26 | 20,13 | 21,26 | 3,67% | - |
| 23.03.2026 | 20,62 | 21,09 | 20,38 | 20,50 | -0,08% | - |
| 20.03.2026 | 20,53 | 20,61 | 20,12 | 20,52 | -0,17% | - |
| 19.03.2026 | 21,38 | 21,52 | 20,23 | 20,56 | -4,68% | - |
| 18.03.2026 | 22,03 | 22,48 | 21,48 | 21,57 | -1,88% | - |
| 17.03.2026 | 20,99 | 22,26 | 20,99 | 21,98 | 5,21% | - |
| 16.03.2026 | 21,64 | 21,87 | 20,50 | 20,89 | -1,99% | - |
| 13.03.2026 | 21,52 | 22,00 | 21,32 | 21,32 | -0,25% | - |
| 12.03.2026 | 22,63 | 22,63 | 21,37 | 21,37 | -6,50% | - |
| 11.03.2026 | 22,85 | 23,19 | 22,32 | 22,86 | 0,27% | - |
| 10.03.2026 | 23,06 | 23,55 | 22,72 | 22,79 | -1,59% | - |
| 09.03.2026 | 22,98 | 23,34 | 22,53 | 23,16 | -2,62% | - |
| 06.03.2026 | 24,85 | 24,85 | 23,77 | 23,78 | -3,76% | - |
| 05.03.2026 | 24,88 | 25,62 | 24,65 | 24,71 | -1,37% | - |
| 04.03.2026 | 24,77 | 25,92 | 24,75 | 25,06 | 2,21% | - |
| 03.03.2026 | 25,34 | 25,60 | 23,74 | 24,51 | -5,16% | - |
| 02.03.2026 | 26,68 | 26,69 | 25,83 | 25,85 | -4,50% | - |
| 27.02.2026 | 27,12 | 27,49 | 26,82 | 27,06 | -0,81% | - |
| 26.02.2026 | 27,98 | 28,00 | 26,83 | 27,28 | -2,07% | - |
| 25.02.2026 | 28,28 | 28,43 | 27,76 | 27,86 | -1,07% | - |
| 24.02.2026 | 28,03 | 28,83 | 28,03 | 28,16 | 0,73% | - |
| 23.02.2026 | 29,14 | 29,30 | 27,96 | 27,96 | -4,06% | - |
| 20.02.2026 | 29,50 | 30,05 | 29,07 | 29,14 | -2,00% | - |
| 19.02.2026 | 29,72 | 29,79 | 29,34 | 29,73 | -0,34% | - |
| 18.02.2026 | 28,74 | 30,02 | 28,74 | 29,84 | 4,00% | - |
| 17.02.2026 | 28,59 | 28,97 | 28,18 | 28,69 | 0,54% | - |
| 13.02.2026 | 28,14 | 29,03 | 28,14 | 28,54 | 1,46% | - |
| 12.02.2026 | 30,60 | 30,60 | 27,78 | 28,12 | -7,83% | - |