43,500€
-0,23%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 43,50 | 43,60 | 42,80 | 43,50 | -0,23% | - |
| 22.11.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | - |
| 21.11.2024 | 42,50 | 44,20 | 42,20 | 44,20 | 5,24% | - |
| 20.11.2024 | 39,80 | 42,00 | 39,80 | 42,00 | 11,70% | - |
| 19.11.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -0,53% | - |
| 18.11.2024 | 39,40 | 39,40 | 37,80 | 37,80 | -5,50% | - |
| 15.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 14.11.2024 | 42,00 | 42,00 | 41,40 | 41,40 | -1,90% | - |
| 13.11.2024 | 43,20 | 43,20 | 42,20 | 42,20 | -3,65% | - |
| 12.11.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 3,79% | - |
| 11.11.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 08.11.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -2,33% | - |
| 07.11.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -2,27% | - |
| 06.11.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 8,91% | - |
| 05.11.2024 | 41,20 | 41,20 | 40,40 | 40,40 | 0,50% | - |
| 04.11.2024 | 37,80 | 40,20 | 37,80 | 40,20 | 4,69% | - |
| 01.11.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 31.10.2024 | 38,40 | 38,40 | 38,20 | 38,20 | -2,05% | - |
| 30.10.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,52% | - |
| 29.10.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 2,11% | - |
| 28.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 25.10.2024 | 37,60 | 37,80 | 37,60 | 37,80 | -1,56% | - |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 23.10.2024 | 40,20 | 40,20 | 39,80 | 39,80 | 0,00% | - |
| 22.10.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -0,50% | - |
| 21.10.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -0,50% | - |
| 18.10.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | - |
| 17.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 16.10.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -2,38% | - |
| 15.10.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 2,44% | - |
| 14.10.2024 | 41,40 | 41,40 | 41,00 | 41,00 | 0,00% | - |
| 11.10.2024 | 40,40 | 41,00 | 40,40 | 41,00 | 1,99% | - |
| 10.10.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | - |
| 09.10.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -4,19% | - |
| 08.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 07.10.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -0,92% | - |
| 04.10.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | - |
| 03.10.2024 | 43,20 | 43,20 | 42,60 | 42,60 | 0,00% | 60,00 |
| 02.10.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 01.10.2024 | 43,40 | 43,40 | 42,60 | 42,60 | -3,18% | - |
| 30.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 27.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 26.09.2024 | 42,00 | 42,40 | 42,00 | 42,40 | -2,30% | - |
| 25.09.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -1,36% | - |
| 24.09.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,00% | - |
| 23.09.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 1,38% | - |
| 20.09.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -3,56% | - |
| 19.09.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 2,74% | - |
| 18.09.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 1,86% | - |
| 17.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 16.09.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 1,40% | - |
| 13.09.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 2,39% | - |
| 12.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 11.09.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -1,44% | - |
| 10.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 09.09.2024 | 43,40 | 43,40 | 42,60 | 42,60 | -1,84% | - |
| 06.09.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 2,36% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 04.09.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -3,62% | - |
| 03.09.2024 | 44,60 | 44,60 | 44,20 | 44,20 | -0,90% | 28,00 |
| 02.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 30.08.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 1,36% | - |
| 29.08.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | - |
| 28.08.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 0,46% | - |
| 27.08.2024 | 44,40 | 44,40 | 43,60 | 43,60 | -0,91% | - |
| 26.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 23.08.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -1,37% | - |
| 22.08.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | - |
| 21.08.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | - |
| 20.08.2024 | 45,40 | 45,40 | 45,00 | 45,00 | -0,88% | 30,00 |
| 19.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 16.08.2024 | 47,00 | 47,00 | 46,20 | 46,20 | -2,53% | - |
| 15.08.2024 | 45,80 | 47,40 | 45,80 | 47,40 | -0,84% | - |
| 14.08.2024 | 49,40 | 49,40 | 47,80 | 47,80 | -4,02% | - |
| 13.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 12.08.2024 | 50,50 | 50,50 | 49,60 | 49,60 | -1,78% | - |
| 09.08.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 3,06% | - |
| 08.08.2024 | 48,40 | 49,00 | 48,40 | 49,00 | -3,92% | - |
| 07.08.2024 | 53,50 | 53,50 | 51,00 | 51,00 | -1,92% | - |
| 06.08.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 5,69% | - |
| 05.08.2024 | 50,00 | 50,00 | 49,20 | 49,20 | -10,55% | - |
| 02.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -4,35% | - |
| 01.08.2024 | 57,50 | 59,00 | 57,50 | 57,50 | 0,88% | 30,00 |
| 31.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 30.07.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 3,64% | - |
| 29.07.2024 | 55,50 | 55,50 | 55,00 | 55,00 | -0,90% | - |
| 26.07.2024 | 54,50 | 55,50 | 54,50 | 55,50 | 5,71% | - |
| 25.07.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 24.07.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | - |
| 23.07.2024 | 52,50 | 53,50 | 52,50 | 53,50 | 7,86% | - |
| 22.07.2024 | 49,00 | 49,60 | 49,00 | 49,60 | 0,81% | - |
| 19.07.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 18.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 17.07.2024 | 52,00 | 52,00 | 51,00 | 51,00 | 0,99% | - |
| 16.07.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 3,06% | - |
| 15.07.2024 | 49,20 | 49,20 | 49,00 | 49,00 | 0,82% | - |
| 12.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 4,74% | - |
| 11.07.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | - |
| 10.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | - |
| 09.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |