17,250€
-7,75%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,45 | 18,75 | 18,35 | 18,45 | -1,34% | - |
| 26.03.2026 | 18,85 | 19,25 | 18,65 | 18,70 | 1,36% | - |
| 25.03.2026 | 18,35 | 18,45 | 18,35 | 18,45 | 4,53% | - |
| 24.03.2026 | 17,65 | 17,65 | 17,55 | 17,65 | -0,56% | - |
| 23.03.2026 | 17,45 | 18,20 | 17,05 | 17,75 | 1,14% | - |
| 19.03.2026 | 18,85 | 19,05 | 17,55 | 17,55 | -6,90% | - |
| 18.03.2026 | 19,10 | 19,55 | 18,85 | 18,85 | -1,82% | - |
| 17.03.2026 | 18,15 | 19,25 | 17,90 | 19,20 | 1,59% | - |
| 16.03.2026 | 18,75 | 18,90 | 18,75 | 18,90 | 1,61% | - |
| 13.03.2026 | 18,55 | 18,60 | 18,55 | 18,60 | -4,86% | - |
| 12.03.2026 | 19,75 | 19,75 | 19,55 | 19,55 | -0,76% | - |
| 11.03.2026 | 19,65 | 19,70 | 19,55 | 19,70 | -0,51% | - |
| 10.03.2026 | 19,90 | 20,00 | 19,80 | 19,80 | -1,49% | - |
| 09.03.2026 | 20,90 | 21,00 | 20,10 | 20,10 | -6,07% | - |
| 06.03.2026 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | - |
| 05.03.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 2,86% | - |
| 04.03.2026 | 21,10 | 21,10 | 21,00 | 21,00 | -4,55% | - |
| 03.03.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -3,08% | - |
| 02.03.2026 | 23,70 | 23,90 | 22,60 | 22,70 | -3,40% | - |
| 26.02.2026 | 23,50 | 23,70 | 23,50 | 23,50 | -2,49% | - |
| 25.02.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 24.02.2026 | 23,70 | 24,50 | 23,60 | 24,10 | -2,03% | - |
| 23.02.2026 | 24,90 | 24,90 | 24,60 | 24,60 | -2,77% | - |
| 20.02.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 19.02.2026 | 25,40 | 25,40 | 25,10 | 25,30 | 1,61% | - |
| 18.02.2026 | 24,20 | 25,30 | 24,20 | 24,90 | 3,75% | - |
| 17.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 1,27% | - |
| 13.02.2026 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | - |
| 12.02.2026 | 25,70 | 26,10 | 23,50 | 23,70 | -5,95% | - |
| 11.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 0,40% | - |
| 10.02.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 09.02.2026 | 24,30 | 24,90 | 23,50 | 24,90 | 4,18% | - |
| 06.02.2026 | 23,60 | 24,70 | 23,50 | 23,90 | -1,65% | - |
| 05.02.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 04.02.2026 | 31,20 | 31,40 | 22,90 | 24,10 | -25,16% | 15,00 |
| 03.02.2026 | 31,70 | 32,80 | 31,20 | 32,20 | -0,92% | - |
| 02.02.2026 | 32,80 | 32,80 | 32,40 | 32,50 | 0,00% | 150,00 |
| 30.01.2026 | 32,60 | 32,60 | 32,50 | 32,50 | -0,91% | - |
| 29.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -0,30% | - |
| 28.01.2026 | 33,40 | 33,90 | 32,50 | 32,90 | -2,08% | - |
| 27.01.2026 | 33,60 | 33,80 | 33,50 | 33,60 | -0,88% | - |
| 26.01.2026 | 33,80 | 34,00 | 33,70 | 33,90 | -3,14% | - |
| 23.01.2026 | 34,90 | 35,00 | 34,90 | 35,00 | 1,74% | - |
| 22.01.2026 | 34,60 | 35,30 | 34,40 | 34,40 | 1,47% | - |
| 21.01.2026 | 33,70 | 34,40 | 33,20 | 33,90 | 0,30% | - |
| 20.01.2026 | 34,00 | 34,20 | 33,10 | 33,80 | -0,88% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,00 | 34,10 | -0,29% | - |
| 16.01.2026 | 34,40 | 34,90 | 33,80 | 34,20 | 0,59% | - |
| 15.01.2026 | 34,00 | 34,00 | 33,90 | 34,00 | 1,80% | - |
| 14.01.2026 | 33,60 | 33,70 | 32,80 | 33,40 | 3,73% | - |
| 13.01.2026 | 32,20 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 12.01.2026 | 32,60 | 32,80 | 32,00 | 32,30 | -0,31% | - |
| 09.01.2026 | 32,20 | 32,60 | 32,10 | 32,40 | 1,25% | - |
| 08.01.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -0,31% | - |
| 07.01.2026 | 31,60 | 32,40 | 31,20 | 32,10 | 3,88% | - |
| 06.01.2026 | 30,50 | 31,70 | 30,10 | 30,90 | 6,92% | - |
| 05.01.2026 | 28,50 | 28,90 | 28,50 | 28,90 | 1,76% | - |
| 02.01.2026 | 29,40 | 29,40 | 28,30 | 28,40 | -3,07% | - |
| 29.12.2025 | 29,60 | 29,90 | 29,10 | 29,30 | -0,68% | 85,00 |
| 23.12.2025 | 29,40 | 29,70 | 28,80 | 29,50 | -1,01% | - |
| 22.12.2025 | 29,40 | 30,10 | 29,20 | 29,80 | 1,36% | - |
| 19.12.2025 | 29,30 | 29,50 | 29,30 | 29,40 | -0,68% | - |
| 18.12.2025 | 29,50 | 29,80 | 29,40 | 29,60 | -0,34% | - |
| 17.12.2025 | 29,20 | 30,00 | 28,90 | 29,70 | 0,00% | - |
| 16.12.2025 | 29,80 | 30,30 | 29,10 | 29,70 | -1,66% | - |
| 15.12.2025 | 30,10 | 30,70 | 30,10 | 30,20 | -5,63% | - |
| 12.12.2025 | 31,90 | 32,00 | 31,90 | 32,00 | 0,31% | - |
| 11.12.2025 | 31,20 | 32,50 | 30,90 | 31,90 | 0,00% | - |
| 10.12.2025 | 30,60 | 32,80 | 29,80 | 31,90 | 5,63% | - |
| 09.12.2025 | 30,10 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 08.12.2025 | 30,10 | 30,70 | 29,80 | 30,00 | -0,66% | - |
| 05.12.2025 | 30,20 | 30,40 | 30,00 | 30,20 | 0,67% | - |
| 04.12.2025 | 30,60 | 31,00 | 29,80 | 30,00 | -0,66% | - |
| 03.12.2025 | 30,30 | 30,30 | 30,20 | 30,20 | -0,33% | - |
| 02.12.2025 | 30,00 | 30,40 | 29,90 | 30,30 | 0,33% | - |
| 01.12.2025 | 30,70 | 31,50 | 30,00 | 30,20 | -3,51% | - |
| 28.11.2025 | 31,30 | 31,40 | 31,20 | 31,30 | -0,32% | - |
| 27.11.2025 | 31,60 | 31,60 | 31,20 | 31,40 | -1,57% | - |
| 26.11.2025 | 33,00 | 33,20 | 31,70 | 31,90 | -2,15% | - |
| 25.11.2025 | 32,00 | 32,90 | 31,30 | 32,60 | 2,84% | - |
| 24.11.2025 | 30,20 | 32,30 | 30,10 | 31,70 | 1,93% | - |
| 21.11.2025 | 26,10 | 31,20 | 25,50 | 31,10 | 17,80% | - |
| 20.11.2025 | 26,10 | 26,40 | 26,10 | 26,40 | 3,94% | - |
| 19.11.2025 | 25,50 | 25,50 | 25,40 | 25,40 | 0,79% | - |
| 18.11.2025 | 25,40 | 25,40 | 25,10 | 25,20 | -1,95% | - |
| 17.11.2025 | 25,60 | 26,50 | 25,60 | 25,70 | 0,00% | - |
| 14.11.2025 | 25,60 | 25,80 | 24,50 | 25,70 | -1,53% | - |
| 13.11.2025 | 26,50 | 26,70 | 26,10 | 26,10 | -1,51% | - |
| 12.11.2025 | 26,50 | 26,70 | 26,50 | 26,50 | 1,15% | - |
| 11.11.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 2,75% | - |
| 10.11.2025 | 25,40 | 26,10 | 25,40 | 25,50 | 0,39% | - |
| 07.11.2025 | 25,50 | 26,20 | 25,40 | 25,40 | -4,51% | - |
| 06.11.2025 | 26,50 | 26,60 | 26,50 | 26,60 | -0,37% | - |
| 05.11.2025 | 26,30 | 26,70 | 25,80 | 26,70 | 0,75% | - |
| 04.11.2025 | 26,70 | 26,70 | 26,50 | 26,50 | 1,15% | - |
| 03.11.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 1,95% | - |
| 31.10.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 30.10.2025 | 25,70 | 26,90 | 25,70 | 26,10 | 1,16% | - |
| 29.10.2025 | 26,90 | 27,10 | 25,70 | 25,80 | -5,84% | - |
| 28.10.2025 | 27,30 | 27,50 | 27,30 | 27,40 | -1,79% | - |