31,970$
-0,29%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,40 | 32,81 | 31,85 | 31,97 | -0,29% | 74.138,00 |
| 15.10.2025 | 30,84 | 32,31 | 30,84 | 32,06 | 4,71% | 63.477,00 |
| 14.10.2025 | 30,04 | 30,91 | 30,04 | 30,62 | 0,26% | 54.373,00 |
| 13.10.2025 | 30,38 | 30,70 | 29,88 | 30,54 | 2,52% | 33.165,00 |
| 10.10.2025 | 31,68 | 31,68 | 29,54 | 29,79 | -6,26% | 65.212,00 |
| 09.10.2025 | 32,17 | 32,27 | 31,66 | 31,78 | -1,37% | 43.357,00 |
| 08.10.2025 | 31,05 | 32,41 | 30,94 | 32,22 | 4,88% | 45.325,00 |
| 07.10.2025 | 31,97 | 32,21 | 30,72 | 30,72 | -3,40% | 38.733,00 |
| 06.10.2025 | 32,72 | 32,72 | 31,69 | 31,80 | -2,12% | 58.563,00 |
| 03.10.2025 | 31,91 | 33,06 | 31,83 | 32,49 | 3,18% | 51.745,00 |
| 02.10.2025 | 31,49 | 31,80 | 30,75 | 31,49 | -0,24% | 74.059,00 |
| 01.10.2025 | 28,77 | 31,60 | 28,77 | 31,57 | 9,94% | 128.759,00 |
| 30.09.2025 | 27,85 | 28,72 | 27,85 | 28,71 | 1,86% | 100.651,00 |
| 29.09.2025 | 28,51 | 28,51 | 27,79 | 28,19 | -1,26% | 38.558,00 |
| 26.09.2025 | 28,48 | 29,01 | 28,43 | 28,55 | -0,75% | 79.754,00 |
| 25.09.2025 | 29,39 | 29,55 | 28,56 | 28,76 | -3,52% | 75.467,00 |
| 24.09.2025 | 30,19 | 30,30 | 29,69 | 29,81 | -1,34% | 44.392,00 |
| 23.09.2025 | 31,47 | 31,56 | 30,18 | 30,22 | -3,63% | 46.943,00 |
| 22.09.2025 | 31,04 | 32,08 | 30,96 | 31,35 | 1,06% | 37.584,00 |
| 19.09.2025 | 30,99 | 31,07 | 30,63 | 31,03 | -0,03% | 55.424,00 |
| 18.09.2025 | 30,96 | 31,42 | 30,53 | 31,04 | 1,95% | 47.709,00 |
| 17.09.2025 | 31,05 | 31,48 | 30,12 | 30,44 | -0,46% | 74.239,00 |
| 16.09.2025 | 29,94 | 30,65 | 29,55 | 30,58 | 2,14% | 75.553,00 |
| 15.09.2025 | 29,52 | 30,31 | 29,27 | 29,94 | 0,98% | 38.060,00 |
| 12.09.2025 | 30,84 | 30,84 | 29,64 | 29,65 | -5,21% | 99.863,00 |
| 11.09.2025 | 29,54 | 31,38 | 29,54 | 31,28 | 6,54% | 124.093,00 |
| 10.09.2025 | 30,00 | 30,00 | 29,16 | 29,36 | -0,27% | 35.577,00 |
| 09.09.2025 | 29,80 | 29,80 | 29,16 | 29,44 | -0,14% | 46.360,00 |
| 08.09.2025 | 30,01 | 30,80 | 29,07 | 29,48 | -2,64% | 36.316,00 |
| 05.09.2025 | 29,49 | 30,91 | 29,49 | 30,28 | 2,54% | 66.744,00 |
| 04.09.2025 | 29,70 | 29,72 | 28,58 | 29,53 | 0,68% | 101.707,00 |
| 03.09.2025 | 29,85 | 30,10 | 29,01 | 29,33 | -2,85% | 45.568,00 |
| 02.09.2025 | 30,00 | 30,29 | 29,54 | 30,19 | -1,05% | 44.856,00 |
| 29.08.2025 | 30,15 | 30,58 | 30,03 | 30,51 | 1,94% | 53.613,00 |
| 28.08.2025 | 30,19 | 30,29 | 29,74 | 29,93 | -0,93% | 57.667,00 |
| 27.08.2025 | 30,60 | 30,69 | 29,90 | 30,21 | -1,27% | 43.776,00 |
| 26.08.2025 | 30,96 | 31,26 | 30,37 | 30,60 | -0,49% | 40.475,00 |
| 25.08.2025 | 31,34 | 31,34 | 30,45 | 30,75 | -2,60% | 45.377,00 |
| 22.08.2025 | 30,25 | 31,80 | 30,04 | 31,57 | 5,87% | 76.570,00 |
| 21.08.2025 | 29,38 | 29,97 | 29,22 | 29,82 | 0,24% | 39.791,00 |
| 20.08.2025 | 30,06 | 30,08 | 29,41 | 29,75 | -1,85% | 51.829,00 |
| 19.08.2025 | 30,69 | 30,91 | 30,13 | 30,31 | -0,43% | 49.423,00 |
| 18.08.2025 | 30,84 | 31,01 | 30,36 | 30,44 | 0,10% | 33.441,00 |
| 15.08.2025 | 30,58 | 31,11 | 29,78 | 30,41 | -0,59% | 78.086,00 |
| 14.08.2025 | 31,41 | 31,42 | 30,19 | 30,59 | -4,64% | 111.106,00 |
| 13.08.2025 | 30,00 | 32,24 | 29,95 | 32,08 | 9,77% | 101.534,00 |
| 12.08.2025 | 28,27 | 29,28 | 28,03 | 29,23 | 4,45% | 59.590,00 |
| 11.08.2025 | 29,42 | 29,61 | 27,95 | 27,98 | -3,52% | 48.592,00 |
| 08.08.2025 | 29,10 | 29,31 | 28,62 | 29,00 | -0,45% | 69.920,00 |
| 07.08.2025 | 28,74 | 29,51 | 28,44 | 29,13 | 2,64% | 122.487,00 |
| 06.08.2025 | 27,82 | 29,80 | 27,82 | 28,38 | 5,58% | 432.013,00 |
| 05.08.2025 | 32,00 | 32,00 | 26,47 | 26,88 | -16,93% | 251.391,00 |
| 04.08.2025 | 32,51 | 32,63 | 31,58 | 32,36 | 0,03% | 80.579,00 |
| 01.08.2025 | 32,50 | 32,64 | 31,28 | 32,35 | -1,04% | 71.173,00 |
| 31.07.2025 | 33,66 | 33,66 | 32,45 | 32,69 | -2,26% | 66.602,00 |
| 30.07.2025 | 34,16 | 34,45 | 32,95 | 33,45 | -1,43% | 53.312,00 |
| 29.07.2025 | 34,44 | 34,44 | 33,54 | 33,93 | -0,59% | 55.142,00 |
| 28.07.2025 | 34,65 | 34,69 | 33,74 | 34,13 | -0,83% | 51.416,00 |
| 25.07.2025 | 33,92 | 34,47 | 33,59 | 34,42 | 1,37% | 54.795,00 |
| 24.07.2025 | 34,11 | 35,33 | 32,99 | 33,95 | -1,59% | 61.476,00 |
| 23.07.2025 | 33,75 | 35,25 | 33,44 | 34,50 | 4,80% | 67.028,00 |
| 22.07.2025 | 31,32 | 33,16 | 31,32 | 32,92 | 5,08% | 65.254,00 |
| 21.07.2025 | 31,29 | 32,00 | 30,90 | 31,33 | 0,57% | 57.134,00 |
| 18.07.2025 | 31,81 | 32,33 | 30,90 | 31,15 | -2,96% | 79.672,00 |
| 17.07.2025 | 32,51 | 32,70 | 31,94 | 32,10 | 0,09% | 73.464,00 |
| 16.07.2025 | 32,01 | 32,40 | 31,46 | 32,07 | 0,53% | 73.092,00 |
| 15.07.2025 | 32,74 | 32,78 | 31,60 | 31,90 | -1,12% | 77.127,00 |
| 14.07.2025 | 32,94 | 33,24 | 32,13 | 32,26 | -3,64% | 45.056,00 |
| 11.07.2025 | 33,72 | 33,79 | 33,31 | 33,48 | -1,99% | 55.064,00 |
| 10.07.2025 | 33,30 | 34,92 | 33,26 | 34,16 | 2,21% | 75.468,00 |
| 09.07.2025 | 33,30 | 34,05 | 32,37 | 33,42 | -0,27% | 88.520,00 |
| 08.07.2025 | 31,69 | 33,57 | 31,65 | 33,51 | 6,55% | 94.130,00 |
| 07.07.2025 | 32,47 | 32,59 | 31,44 | 31,45 | -5,36% | 77.395,00 |
| 03.07.2025 | 32,55 | 33,47 | 32,27 | 33,23 | 1,10% | 81.138,00 |
| 02.07.2025 | 31,72 | 33,21 | 31,72 | 32,87 | 3,40% | 104.478,00 |
| 01.07.2025 | 30,17 | 32,33 | 30,12 | 31,79 | 3,21% | 138.908,00 |
| 30.06.2025 | 29,88 | 30,94 | 29,88 | 30,80 | 0,65% | 68.756,00 |
| 27.06.2025 | 30,74 | 30,96 | 29,80 | 30,60 | -0,49% | 222.237,00 |
| 26.06.2025 | 30,87 | 31,40 | 30,46 | 30,75 | 0,75% | 108.060,00 |
| 25.06.2025 | 29,82 | 31,21 | 29,82 | 30,52 | 1,40% | 94.011,00 |
| 24.06.2025 | 29,71 | 30,15 | 29,20 | 30,10 | 3,37% | 90.468,00 |
| 23.06.2025 | 29,07 | 29,54 | 28,48 | 29,12 | -1,79% | 53.903,00 |
| 20.06.2025 | 30,10 | 30,13 | 29,31 | 29,65 | -1,00% | 65.859,00 |
| 18.06.2025 | 29,40 | 30,58 | 29,10 | 29,95 | 2,18% | 110.414,00 |
| 17.06.2025 | 29,94 | 30,86 | 29,18 | 29,31 | -4,47% | 75.900,00 |
| 16.06.2025 | 30,22 | 30,75 | 29,74 | 30,68 | 0,20% | 60.614,00 |
| 13.06.2025 | 29,78 | 31,10 | 29,78 | 30,62 | 0,61% | 122.261,00 |
| 12.06.2025 | 30,37 | 30,61 | 29,98 | 30,44 | -1,17% | 91.544,00 |
| 11.06.2025 | 30,67 | 31,04 | 30,25 | 30,80 | 1,20% | 110.178,00 |
| 10.06.2025 | 29,71 | 30,61 | 29,31 | 30,43 | 3,86% | 109.161,00 |
| 09.06.2025 | 29,30 | 29,79 | 28,99 | 29,30 | 1,95% | 50.089,00 |
| 06.06.2025 | 28,51 | 29,13 | 28,28 | 28,74 | 1,59% | 56.535,00 |
| 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 |