47,792$
-1,48%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,05 | 48,70 | 47,62 | 47,84 | -1,38% | - |
| 13.09.2024 | 47,60 | 48,63 | 47,31 | 48,51 | 3,36% | - |
| 12.09.2024 | 46,27 | 47,59 | 46,04 | 46,93 | 2,07% | - |
| 11.09.2024 | 45,64 | 46,08 | 45,33 | 45,98 | 0,30% | - |
| 10.09.2024 | 46,34 | 46,91 | 45,78 | 45,85 | -0,44% | - |
| 09.09.2024 | 48,42 | 48,42 | 46,05 | 46,05 | -3,97% | - |
| 06.09.2024 | 47,62 | 48,44 | 47,15 | 47,95 | 1,40% | - |
| 05.09.2024 | 47,35 | 47,59 | 46,97 | 47,29 | 0,09% | - |
| 04.09.2024 | 47,69 | 48,23 | 47,13 | 47,24 | -0,91% | - |
| 03.09.2024 | 49,06 | 49,63 | 47,47 | 47,68 | -3,80% | - |
| 30.08.2024 | 49,43 | 49,92 | 49,00 | 49,56 | 0,78% | - |
| 29.08.2024 | 48,46 | 49,88 | 48,46 | 49,18 | 1,10% | - |
| 28.08.2024 | 49,09 | 49,26 | 48,56 | 48,64 | -0,78% | - |
| 27.08.2024 | 49,47 | 49,77 | 48,81 | 49,02 | -0,98% | - |
| 26.08.2024 | 49,78 | 50,05 | 49,30 | 49,51 | 0,59% | - |
| 23.08.2024 | 47,63 | 49,97 | 47,63 | 49,22 | 3,20% | - |
| 22.08.2024 | 49,51 | 49,54 | 47,70 | 47,70 | -3,66% | - |
| 21.08.2024 | 50,36 | 50,44 | 49,22 | 49,51 | -1,03% | - |
| 20.08.2024 | 50,57 | 51,06 | 49,90 | 50,03 | -0,77% | - |
| 19.08.2024 | 50,28 | 50,69 | 49,98 | 50,41 | 0,45% | - |
| 16.08.2024 | 51,92 | 51,92 | 49,72 | 50,19 | -2,58% | - |
| 15.08.2024 | 51,11 | 52,44 | 51,11 | 51,52 | 1,63% | - |
| 14.08.2024 | 54,93 | 54,95 | 50,69 | 50,69 | -6,58% | - |
| 13.08.2024 | 54,14 | 55,15 | 54,14 | 54,26 | -0,05% | - |
| 12.08.2024 | 56,00 | 56,00 | 54,10 | 54,29 | -1,60% | - |
| 09.08.2024 | 55,61 | 55,99 | 55,00 | 55,17 | -1,10% | - |
| 08.08.2024 | 53,88 | 56,23 | 53,62 | 55,78 | 5,00% | - |
| 07.08.2024 | 58,84 | 59,30 | 52,95 | 53,12 | -9,19% | - |
| 06.08.2024 | 56,06 | 59,65 | 55,98 | 58,50 | 4,79% | - |
| 05.08.2024 | 55,00 | 56,90 | 53,80 | 55,83 | -1,70% | - |
| 02.08.2024 | 59,15 | 59,15 | 55,60 | 56,79 | -5,13% | - |
| 01.08.2024 | 62,14 | 62,51 | 58,72 | 59,87 | -3,78% | - |
| 31.07.2024 | 62,13 | 63,36 | 61,64 | 62,22 | 0,58% | - |
| 30.07.2024 | 60,90 | 62,13 | 60,90 | 61,86 | 1,95% | - |
| 29.07.2024 | 60,08 | 60,74 | 59,94 | 60,68 | 0,82% | - |
| 26.07.2024 | 58,85 | 61,29 | 58,85 | 60,18 | 1,86% | - |
| 25.07.2024 | 56,91 | 60,38 | 56,29 | 59,08 | 3,80% | - |
| 24.07.2024 | 58,12 | 58,29 | 56,78 | 56,92 | -1,89% | - |
| 23.07.2024 | 58,25 | 58,75 | 58,02 | 58,02 | 0,59% | - |
| 22.07.2024 | 53,51 | 57,74 | 53,46 | 57,68 | 7,87% | - |
| 19.07.2024 | 54,38 | 54,38 | 52,87 | 53,47 | -0,49% | - |
| 18.07.2024 | 54,97 | 55,75 | 53,33 | 53,74 | -2,86% | - |
| 17.07.2024 | 57,61 | 57,61 | 55,21 | 55,32 | -3,28% | - |
| 16.07.2024 | 53,72 | 57,35 | 53,71 | 57,19 | 7,20% | - |
| 15.07.2024 | 54,04 | 54,81 | 53,10 | 53,35 | -0,67% | - |
| 12.07.2024 | 53,38 | 53,96 | 52,98 | 53,71 | 1,70% | - |
| 11.07.2024 | 51,85 | 53,33 | 51,65 | 52,81 | 4,18% | - |
| 10.07.2024 | 51,53 | 51,76 | 49,93 | 50,70 | -1,90% | - |
| 09.07.2024 | 52,88 | 52,88 | 51,33 | 51,68 | -1,93% | - |
| 08.07.2024 | 52,14 | 52,95 | 51,89 | 52,70 | 0,69% | - |
| 05.07.2024 | 53,58 | 53,58 | 51,20 | 52,34 | 0,52% | - |
| 03.07.2024 | 51,94 | 53,07 | 51,44 | 52,07 | 1,32% | - |
| 02.07.2024 | 51,68 | 52,06 | 50,77 | 51,39 | 0,53% | - |
| 01.07.2024 | 53,07 | 53,07 | 50,75 | 51,12 | -2,60% | - |
| 28.06.2024 | 52,85 | 53,53 | 52,06 | 52,48 | 0,41% | - |
| 27.06.2024 | 53,89 | 54,19 | 52,15 | 52,27 | -3,31% | - |
| 26.06.2024 | 54,11 | 54,19 | 53,45 | 54,06 | -0,22% | - |
| 25.06.2024 | 55,13 | 55,16 | 53,25 | 54,18 | -1,99% | - |
| 24.06.2024 | 56,58 | 57,02 | 55,23 | 55,28 | -2,54% | - |
| 21.06.2024 | 56,87 | 57,05 | 56,04 | 56,72 | 0,08% | - |
| 20.06.2024 | 55,72 | 57,08 | 55,67 | 56,67 | 1,37% | - |
| 18.06.2024 | 54,15 | 55,97 | 54,09 | 55,91 | 3,09% | - |
| 17.06.2024 | 53,94 | 54,28 | 53,81 | 54,23 | 0,15% | - |
| 14.06.2024 | 54,41 | 54,47 | 52,49 | 54,15 | -1,05% | - |
| 13.06.2024 | 56,01 | 56,25 | 54,29 | 54,72 | -2,53% | - |
| 12.06.2024 | 56,03 | 56,58 | 55,58 | 56,14 | 2,40% | - |
| 11.06.2024 | 54,65 | 54,92 | 54,01 | 54,83 | -0,24% | - |
| 10.06.2024 | 53,54 | 55,00 | 53,54 | 54,96 | 1,49% | - |
| 07.06.2024 | 53,10 | 54,31 | 52,72 | 54,15 | 1,36% | - |
| 06.06.2024 | 52,37 | 53,72 | 52,22 | 53,42 | 1,67% | - |
| 05.06.2024 | 50,62 | 52,69 | 50,42 | 52,55 | 4,66% | - |
| 04.06.2024 | 50,99 | 51,42 | 50,16 | 50,21 | -1,36% | - |
| 03.06.2024 | 50,90 | 51,42 | 50,76 | 50,90 | 1,17% | - |
| 31.05.2024 | 51,19 | 51,54 | 50,02 | 50,31 | -1,30% | - |
| 30.05.2024 | 50,91 | 51,69 | 50,75 | 50,98 | 0,39% | - |
| 29.05.2024 | 50,63 | 51,00 | 49,74 | 50,78 | -0,55% | - |
| 28.05.2024 | 50,85 | 51,98 | 50,79 | 51,06 | 0,53% | - |
| 24.05.2024 | 50,32 | 50,84 | 49,81 | 50,79 | 1,33% | - |
| 23.05.2024 | 51,07 | 51,42 | 49,99 | 50,13 | -1,58% | - |
| 22.05.2024 | 51,43 | 51,63 | 50,73 | 50,93 | -0,96% | - |
| 21.05.2024 | 51,28 | 52,16 | 51,19 | 51,42 | 0,00% | - |
| 20.05.2024 | 50,91 | 51,45 | 50,81 | 51,42 | 0,99% | - |
| 17.05.2024 | 51,39 | 51,52 | 50,42 | 50,92 | -0,99% | - |
| 16.05.2024 | 51,44 | 51,58 | 50,72 | 51,43 | -0,29% | - |
| 15.05.2024 | 51,61 | 52,21 | 51,01 | 51,58 | 0,53% | - |
| 14.05.2024 | 51,55 | 51,77 | 50,86 | 51,31 | -0,04% | - |
| 13.05.2024 | 51,89 | 52,98 | 51,33 | 51,33 | -0,14% | - |
| 10.05.2024 | 52,24 | 53,60 | 50,84 | 51,40 | -2,19% | - |
| 09.05.2024 | 51,38 | 52,69 | 49,10 | 52,55 | -3,18% | - |
| 08.05.2024 | 55,21 | 55,21 | 54,10 | 54,28 | -2,25% | - |
| 07.05.2024 | 54,52 | 56,04 | 54,52 | 55,53 | 1,18% | - |
| 06.05.2024 | 53,96 | 55,11 | 53,96 | 54,88 | 2,69% | - |
| 03.05.2024 | 52,91 | 54,11 | 52,87 | 53,44 | 1,66% | - |
| 02.05.2024 | 52,39 | 52,99 | 51,88 | 52,57 | 0,42% | - |
| 30.04.2024 | 52,94 | 53,39 | 52,17 | 52,35 | -1,65% | - |
| 29.04.2024 | 53,02 | 54,38 | 52,50 | 53,23 | 1,97% | - |
| 26.04.2024 | 51,35 | 52,59 | 51,34 | 52,20 | 1,32% | - |
| 25.04.2024 | 52,13 | 52,13 | 50,67 | 51,52 | -1,24% | - |
| 24.04.2024 | 53,14 | 53,14 | 52,02 | 52,17 | -0,64% | - |
| 23.04.2024 | 52,14 | 53,01 | 51,54 | 52,50 | 3,30% | - |