43,400€
-0,23%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 43,30 | 43,40 | 43,30 | 43,40 | -0,23% | - |
| 22.11.2024 | 43,90 | 44,60 | 43,20 | 43,50 | -0,23% | - |
| 21.11.2024 | 42,40 | 44,30 | 42,10 | 43,60 | 2,83% | - |
| 20.11.2024 | 39,80 | 43,70 | 39,80 | 42,40 | 6,00% | - |
| 19.11.2024 | 38,10 | 40,00 | 37,00 | 40,00 | 4,99% | - |
| 18.11.2024 | 39,40 | 39,50 | 36,70 | 38,10 | -3,30% | - |
| 15.11.2024 | 40,40 | 41,40 | 39,30 | 39,40 | -2,48% | - |
| 14.11.2024 | 42,30 | 43,10 | 39,90 | 40,40 | -4,49% | - |
| 13.11.2024 | 43,30 | 47,40 | 41,70 | 42,30 | -2,08% | - |
| 12.11.2024 | 43,00 | 44,30 | 42,00 | 43,20 | 0,47% | - |
| 11.11.2024 | 41,80 | 43,50 | 41,80 | 43,00 | 2,87% | - |
| 08.11.2024 | 42,20 | 42,70 | 41,70 | 41,80 | -0,48% | - |
| 07.11.2024 | 43,30 | 43,90 | 41,80 | 42,00 | -3,00% | - |
| 06.11.2024 | 42,90 | 45,10 | 42,90 | 43,30 | 2,85% | - |
| 05.11.2024 | 41,30 | 42,30 | 39,40 | 42,10 | 1,94% | - |
| 04.11.2024 | 37,90 | 41,70 | 37,70 | 41,30 | 8,68% | - |
| 01.11.2024 | 37,80 | 38,90 | 37,80 | 38,00 | 0,26% | - |
| 31.10.2024 | 38,80 | 38,90 | 37,70 | 37,90 | -2,57% | - |
| 30.10.2024 | 38,70 | 39,60 | 38,20 | 38,90 | 0,52% | - |
| 29.10.2024 | 38,70 | 39,30 | 38,30 | 38,70 | 0,26% | - |
| 28.10.2024 | 37,90 | 39,10 | 37,90 | 38,60 | 2,12% | - |
| 25.10.2024 | 37,70 | 38,30 | 37,50 | 37,80 | 0,27% | - |
| 24.10.2024 | 38,50 | 38,70 | 37,30 | 37,70 | -2,08% | - |
| 23.10.2024 | 40,50 | 40,50 | 38,30 | 38,50 | -4,94% | 46,00 |
| 22.10.2024 | 40,50 | 40,70 | 39,80 | 40,50 | 0,25% | - |
| 21.10.2024 | 40,60 | 40,80 | 39,90 | 40,40 | -0,74% | - |
| 18.10.2024 | 40,10 | 40,70 | 40,00 | 40,70 | 1,50% | - |
| 17.10.2024 | 40,50 | 41,30 | 40,10 | 40,10 | -0,99% | - |
| 16.10.2024 | 41,30 | 42,20 | 40,30 | 40,50 | -1,94% | - |
| 15.10.2024 | 41,70 | 42,50 | 41,30 | 41,30 | -0,96% | - |
| 14.10.2024 | 41,40 | 42,00 | 40,80 | 41,70 | 0,97% | - |
| 11.10.2024 | 40,60 | 41,70 | 40,30 | 41,30 | 1,98% | - |
| 10.10.2024 | 40,70 | 40,80 | 40,00 | 40,50 | -0,49% | 16,00 |
| 09.10.2024 | 41,70 | 41,80 | 40,10 | 40,70 | -2,40% | - |
| 08.10.2024 | 43,10 | 43,20 | 41,50 | 41,70 | -3,25% | - |
| 07.10.2024 | 44,00 | 44,40 | 42,30 | 43,10 | -1,82% | - |
| 04.10.2024 | 43,00 | 44,30 | 42,90 | 43,90 | 1,86% | - |
| 03.10.2024 | 43,20 | 43,70 | 42,60 | 43,10 | -0,23% | - |
| 02.10.2024 | 42,90 | 43,30 | 42,20 | 43,20 | 0,70% | - |
| 01.10.2024 | 43,50 | 43,60 | 42,20 | 42,90 | -1,38% | - |
| 30.09.2024 | 44,20 | 44,50 | 43,10 | 43,50 | -1,58% | - |
| 27.09.2024 | 44,00 | 45,00 | 43,80 | 44,20 | 0,45% | - |
| 26.09.2024 | 42,10 | 44,10 | 41,90 | 44,00 | 5,01% | - |
| 25.09.2024 | 43,80 | 43,90 | 41,90 | 41,90 | -4,56% | - |
| 24.09.2024 | 44,20 | 44,50 | 43,50 | 43,90 | -0,45% | - |
| 23.09.2024 | 44,10 | 44,50 | 43,50 | 44,10 | -0,23% | - |
| 20.09.2024 | 44,30 | 44,40 | 43,20 | 44,20 | -0,23% | - |
| 19.09.2024 | 44,40 | 46,10 | 44,10 | 44,30 | -0,23% | - |
| 18.09.2024 | 44,20 | 45,30 | 43,30 | 44,40 | 0,68% | - |
| 17.09.2024 | 43,10 | 44,50 | 43,10 | 44,10 | 2,32% | - |
| 16.09.2024 | 43,80 | 44,00 | 42,70 | 43,10 | -2,05% | - |
| 13.09.2024 | 42,30 | 44,10 | 42,30 | 44,00 | 3,53% | - |
| 12.09.2024 | 41,90 | 43,10 | 41,10 | 42,50 | 1,43% | 70,00 |
| 11.09.2024 | 41,70 | 41,90 | 41,10 | 41,90 | 0,48% | - |
| 10.09.2024 | 41,90 | 42,50 | 41,50 | 41,70 | -0,48% | - |
| 09.09.2024 | 43,10 | 43,70 | 41,70 | 41,90 | -2,78% | - |
| 06.09.2024 | 42,50 | 43,70 | 42,20 | 43,10 | 1,41% | - |
| 05.09.2024 | 42,70 | 43,30 | 42,30 | 42,50 | -0,47% | - |
| 04.09.2024 | 43,40 | 43,50 | 42,50 | 42,70 | -1,39% | - |
| 03.09.2024 | 44,80 | 45,30 | 43,10 | 43,30 | -3,35% | - |
| 02.09.2024 | 44,80 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 30.08.2024 | 44,60 | 45,10 | 44,20 | 44,80 | 0,45% | - |
| 29.08.2024 | 43,70 | 45,10 | 43,70 | 44,60 | 2,06% | - |
| 28.08.2024 | 43,90 | 44,50 | 43,70 | 43,70 | -0,46% | - |
| 27.08.2024 | 44,40 | 44,70 | 43,70 | 43,90 | -1,35% | - |
| 26.08.2024 | 44,00 | 45,30 | 44,00 | 44,50 | 1,14% | - |
| 23.08.2024 | 43,10 | 44,70 | 43,00 | 44,00 | 2,09% | - |
| 22.08.2024 | 44,30 | 44,70 | 42,90 | 43,10 | -2,71% | - |
| 21.08.2024 | 44,90 | 46,40 | 44,10 | 44,30 | -1,34% | - |
| 20.08.2024 | 45,50 | 46,00 | 44,80 | 44,90 | -1,32% | - |
| 19.08.2024 | 45,70 | 46,10 | 45,10 | 45,50 | -0,22% | - |
| 16.08.2024 | 47,10 | 47,20 | 45,10 | 45,60 | -2,98% | - |
| 15.08.2024 | 45,90 | 47,90 | 45,90 | 47,00 | 2,17% | - |
| 14.08.2024 | 49,40 | 50,15 | 45,90 | 46,00 | -6,88% | - |
| 13.08.2024 | 49,85 | 50,25 | 49,30 | 49,40 | -0,40% | - |
| 12.08.2024 | 50,50 | 50,80 | 49,40 | 49,60 | -1,78% | - |
| 09.08.2024 | 51,25 | 51,50 | 49,90 | 50,50 | -1,46% | - |
| 08.08.2024 | 48,70 | 51,75 | 48,30 | 51,25 | 5,24% | - |
| 07.08.2024 | 53,00 | 54,75 | 48,40 | 48,70 | -8,54% | - |
| 06.08.2024 | 51,00 | 54,75 | 50,25 | 53,25 | 4,93% | 60,00 |
| 05.08.2024 | 52,00 | 59,75 | 48,60 | 50,75 | -2,40% | - |
| 02.08.2024 | 55,50 | 55,50 | 50,75 | 52,00 | -6,31% | - |
| 01.08.2024 | 57,75 | 58,75 | 54,25 | 55,50 | -3,48% | - |
| 31.07.2024 | 57,50 | 58,75 | 56,75 | 57,50 | 0,44% | - |
| 30.07.2024 | 56,00 | 57,75 | 55,75 | 57,25 | 2,23% | - |
| 29.07.2024 | 55,50 | 57,25 | 55,25 | 56,00 | 0,90% | - |
| 26.07.2024 | 54,50 | 56,25 | 53,25 | 55,50 | 1,83% | - |
| 25.07.2024 | 52,50 | 55,75 | 51,75 | 54,50 | 3,81% | - |
| 24.07.2024 | 53,50 | 54,25 | 52,25 | 52,50 | -1,87% | - |
| 23.07.2024 | 53,00 | 54,25 | 52,75 | 53,50 | 0,94% | - |
| 22.07.2024 | 49,10 | 53,25 | 49,00 | 53,00 | 7,72% | - |
| 19.07.2024 | 49,30 | 49,70 | 48,50 | 49,20 | -0,40% | - |
| 18.07.2024 | 50,50 | 51,25 | 48,80 | 49,40 | -2,18% | - |
| 17.07.2024 | 52,50 | 53,25 | 50,25 | 50,50 | -3,81% | 57,00 |
| 16.07.2024 | 49,00 | 52,75 | 48,90 | 52,50 | 7,14% | - |
| 15.07.2024 | 49,20 | 50,25 | 48,70 | 49,00 | -0,41% | - |
| 12.07.2024 | 46,70 | 49,50 | 46,70 | 49,20 | 1,23% | - |
| 11.07.2024 | 46,60 | 49,10 | 46,40 | 48,60 | 4,07% | - |
| 10.07.2024 | 47,80 | 49,60 | 46,30 | 46,70 | -2,30% | - |
| 09.07.2024 | 48,40 | 48,60 | 47,50 | 47,80 | -1,65% | 220,00 |