28,660$
1,31%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,51 | 29,13 | 28,28 | 28,70 | 1,45% | 32.873,00 |
| 05.06.2025 | 28,48 | 28,97 | 28,12 | 28,29 | -1,12% | 77.505,00 |
| 04.06.2025 | 28,90 | 29,19 | 28,14 | 28,61 | 0,88% | 64.072,00 |
| 03.06.2025 | 26,84 | 28,60 | 26,03 | 28,36 | 6,58% | 107.628,00 |
| 02.06.2025 | 26,69 | 26,69 | 25,98 | 26,61 | -0,37% | 75.123,00 |
| 30.05.2025 | 27,00 | 27,25 | 26,46 | 26,71 | -2,22% | 88.580,00 |
| 29.05.2025 | 27,70 | 27,70 | 26,85 | 27,32 | 0,80% | 75.466,00 |
| 28.05.2025 | 27,49 | 27,69 | 27,06 | 27,10 | -2,20% | 77.413,00 |
| 27.05.2025 | 27,57 | 27,97 | 27,44 | 27,71 | 2,63% | 118.931,00 |
| 23.05.2025 | 27,52 | 27,74 | 26,96 | 27,00 | -3,73% | 99.601,00 |
| 22.05.2025 | 27,66 | 28,08 | 26,92 | 28,05 | 1,96% | 134.683,00 |
| 21.05.2025 | 28,23 | 28,23 | 27,11 | 27,51 | -2,67% | 130.839,00 |
| 20.05.2025 | 27,16 | 28,54 | 27,16 | 28,26 | 4,28% | 101.975,00 |
| 19.05.2025 | 26,98 | 27,19 | 26,67 | 27,10 | -1,28% | 49.713,00 |
| 16.05.2025 | 26,73 | 27,62 | 26,47 | 27,45 | 2,85% | 97.932,00 |
| 15.05.2025 | 26,99 | 27,22 | 26,30 | 26,69 | -0,85% | 105.936,00 |
| 14.05.2025 | 27,85 | 27,90 | 26,80 | 26,92 | -3,51% | 118.359,00 |
| 13.05.2025 | 27,70 | 28,22 | 27,60 | 27,90 | -1,45% | 89.526,00 |
| 12.05.2025 | 28,22 | 28,89 | 27,92 | 28,31 | 5,71% | 187.596,00 |
| 09.05.2025 | 27,75 | 28,12 | 26,75 | 26,78 | -3,29% | 131.142,00 |
| 08.05.2025 | 26,37 | 28,10 | 25,55 | 27,69 | 9,75% | 233.686,00 |
| 07.05.2025 | 24,51 | 26,51 | 23,91 | 25,23 | -0,71% | 267.450,00 |
| 06.05.2025 | 25,73 | 26,07 | 25,31 | 25,41 | -2,83% | 146.056,00 |
| 05.05.2025 | 26,98 | 26,98 | 26,15 | 26,15 | -3,00% | 62.436,00 |
| 02.05.2025 | 26,88 | 27,06 | 26,29 | 26,96 | 2,78% | 98.019,00 |
| 01.05.2025 | 26,75 | 26,85 | 26,03 | 26,23 | -0,46% | 88.037,00 |
| 30.04.2025 | 26,38 | 26,40 | 25,68 | 26,35 | -0,98% | 83.638,00 |
| 29.04.2025 | 26,78 | 26,83 | 26,12 | 26,61 | -1,52% | 67.761,00 |
| 28.04.2025 | 27,26 | 27,68 | 26,41 | 27,02 | 1,12% | 55.749,00 |
| 25.04.2025 | 26,02 | 26,92 | 25,82 | 26,72 | -1,44% | 92.125,00 |
| 24.04.2025 | 26,40 | 27,29 | 25,83 | 27,11 | 5,12% | 71.298,00 |
| 23.04.2025 | 26,28 | 27,42 | 25,64 | 25,79 | 3,08% | 75.554,00 |
| 22.04.2025 | 25,20 | 25,67 | 24,59 | 25,02 | 0,00% | 61.549,00 |
| 21.04.2025 | 24,98 | 25,06 | 24,08 | 25,02 | -0,71% | 109.771,00 |
| 17.04.2025 | 25,27 | 25,42 | 24,71 | 25,20 | -1,14% | 84.269,00 |
| 16.04.2025 | 25,91 | 25,91 | 25,04 | 25,49 | -1,62% | 93.483,00 |
| 15.04.2025 | 27,31 | 27,65 | 25,82 | 25,91 | -6,12% | 90.261,00 |
| 14.04.2025 | 27,54 | 27,83 | 26,96 | 27,60 | 3,35% | 70.908,00 |
| 11.04.2025 | 26,86 | 26,86 | 25,80 | 26,71 | 0,58% | 114.999,00 |
| 10.04.2025 | 28,87 | 28,95 | 25,34 | 26,55 | -10,24% | 138.048,00 |
| 09.04.2025 | 25,96 | 29,85 | 25,76 | 29,58 | 11,45% | 180.866,00 |
| 08.04.2025 | 30,57 | 30,57 | 26,18 | 26,54 | -8,77% | 122.499,00 |
| 07.04.2025 | 27,73 | 30,20 | 27,49 | 29,09 | -0,14% | 91.069,00 |
| 04.04.2025 | 29,87 | 29,87 | 27,93 | 29,13 | -6,90% | 112.574,00 |
| 03.04.2025 | 34,16 | 34,16 | 31,09 | 31,29 | -11,64% | 83.608,00 |
| 02.04.2025 | 34,02 | 35,75 | 33,73 | 35,41 | 3,84% | 60.465,00 |
| 01.04.2025 | 34,14 | 35,43 | 34,04 | 34,10 | -1,56% | 50.514,00 |
| 31.03.2025 | 34,29 | 35,04 | 33,46 | 34,64 | 0,09% | 59.058,00 |
| 28.03.2025 | 35,37 | 35,48 | 33,40 | 34,61 | -2,56% | 52.861,00 |
| 27.03.2025 | 36,22 | 36,22 | 35,07 | 35,52 | -2,36% | 77.095,00 |
| 26.03.2025 | 37,11 | 37,33 | 36,13 | 36,38 | -2,13% | 54.749,00 |
| 25.03.2025 | 38,27 | 38,27 | 37,13 | 37,17 | -2,85% | 48.280,00 |
| 24.03.2025 | 38,56 | 38,58 | 37,64 | 38,26 | 2,24% | 34.897,00 |
| 21.03.2025 | 37,35 | 38,03 | 37,14 | 37,42 | -0,95% | 62.797,00 |
| 20.03.2025 | 36,70 | 37,96 | 36,68 | 37,78 | 2,61% | 75.334,00 |
| 19.03.2025 | 36,47 | 37,66 | 36,12 | 36,82 | 0,49% | 68.407,00 |
| 18.03.2025 | 37,13 | 37,13 | 35,60 | 36,64 | -2,22% | 64.066,00 |
| 17.03.2025 | 36,85 | 37,52 | 36,21 | 37,47 | 1,85% | 71.739,00 |
| 14.03.2025 | 36,89 | 37,00 | 36,08 | 36,79 | 0,60% | 67.771,00 |
| 13.03.2025 | 38,71 | 38,71 | 35,92 | 36,57 | -4,27% | 99.443,00 |
| 12.03.2025 | 40,60 | 40,60 | 37,75 | 38,20 | -6,00% | 79.864,00 |
| 11.03.2025 | 43,11 | 43,11 | 40,36 | 40,64 | -6,56% | 74.471,00 |
| 10.03.2025 | 43,46 | 45,22 | 43,16 | 43,50 | -0,61% | 82.114,00 |
| 07.03.2025 | 40,62 | 43,96 | 40,32 | 43,76 | 6,39% | 49.534,00 |
| 06.03.2025 | 39,68 | 41,68 | 39,68 | 41,13 | 0,51% | 55.034,00 |
| 05.03.2025 | 41,16 | 41,80 | 40,58 | 40,92 | -0,37% | 39.497,00 |
| 04.03.2025 | 40,20 | 41,22 | 39,14 | 41,07 | -0,02% | 70.886,00 |
| 03.03.2025 | 42,82 | 42,82 | 40,96 | 41,08 | -5,80% | 46.614,00 |
| 28.02.2025 | 43,38 | 43,67 | 42,69 | 43,61 | 1,61% | 65.718,00 |
| 27.02.2025 | 46,21 | 46,26 | 42,14 | 42,92 | -8,84% | 129.983,00 |
| 26.02.2025 | 47,99 | 47,99 | 46,40 | 47,08 | 0,36% | 47.771,00 |
| 25.02.2025 | 45,77 | 47,07 | 44,88 | 46,91 | 2,90% | 68.823,00 |
| 24.02.2025 | 44,65 | 45,77 | 44,01 | 45,59 | 1,74% | 43.086,00 |
| 21.02.2025 | 44,99 | 45,17 | 44,09 | 44,81 | 0,00% | 39.400,00 |
| 20.02.2025 | 45,35 | 45,97 | 44,24 | 44,81 | -1,41% | 32.017,00 |
| 19.02.2025 | 44,54 | 45,87 | 44,54 | 45,45 | 2,34% | 49.364,00 |
| 18.02.2025 | 44,79 | 46,17 | 43,93 | 44,41 | -2,27% | 57.795,00 |
| 14.02.2025 | 45,56 | 46,20 | 45,32 | 45,44 | 0,70% | 44.084,00 |
| 13.02.2025 | 45,43 | 45,94 | 44,88 | 45,13 | -0,47% | 51.323,00 |
| 12.02.2025 | 45,65 | 45,82 | 44,49 | 45,34 | -1,13% | 47.321,00 |
| 11.02.2025 | 47,76 | 48,11 | 45,01 | 45,86 | -3,46% | 92.976,00 |
| 10.02.2025 | 52,00 | 52,30 | 46,98 | 47,51 | -9,20% | 82.355,00 |
| 07.02.2025 | 54,19 | 54,19 | 50,00 | 52,32 | -3,24% | 59.763,00 |
| 06.02.2025 | 54,80 | 54,93 | 53,64 | 54,07 | 0,59% | 46.139,00 |
| 05.02.2025 | 51,50 | 53,86 | 47,42 | 53,75 | 3,37% | 89.970,00 |
| 04.02.2025 | 52,13 | 52,18 | 50,14 | 52,00 | -0,21% | 68.868,00 |
| 03.02.2025 | 53,29 | 53,29 | 51,85 | 52,11 | -3,61% | 40.354,00 |
| 31.01.2025 | 53,80 | 54,54 | 53,49 | 54,06 | 0,30% | 63.561,00 |
| 30.01.2025 | 53,91 | 55,27 | 53,43 | 53,90 | 0,96% | 29.838,00 |
| 29.01.2025 | 53,86 | 54,04 | 52,65 | 53,39 | -1,60% | 52.498,00 |
| 28.01.2025 | 54,62 | 55,20 | 53,52 | 54,26 | -0,44% | 40.398,00 |
| 27.01.2025 | 53,70 | 54,71 | 53,70 | 54,50 | 0,65% | 20.618,00 |
| 24.01.2025 | 54,36 | 54,88 | 54,04 | 54,15 | -1,13% | 32.794,00 |
| 23.01.2025 | 53,99 | 54,95 | 53,26 | 54,77 | 1,37% | 58.528,00 |
| 22.01.2025 | 53,41 | 54,75 | 53,41 | 54,03 | 0,30% | 24.165,00 |
| 21.01.2025 | 52,97 | 54,04 | 52,42 | 53,87 | 2,30% | 33.689,00 |
| 17.01.2025 | 53,22 | 53,27 | 52,47 | 52,66 | -0,66% | 28.726,00 |
| 16.01.2025 | 51,53 | 53,18 | 51,28 | 53,01 | 1,26% | 30.881,00 |
| 15.01.2025 | 52,16 | 52,87 | 51,48 | 52,35 | 1,83% | 24.743,00 |
| 14.01.2025 | 52,00 | 52,97 | 50,51 | 51,41 | -1,72% | 29.022,00 |