45,200$
-0,72%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 45,34 | 46,37 | 44,83 | 45,19 | -0,75% | 290.151,00 |
| 21.11.2024 | 44,50 | 46,44 | 44,09 | 45,53 | 1,90% | 120.053,00 |
| 20.11.2024 | 44,00 | 45,96 | 43,57 | 44,68 | 9,30% | 287.602,00 |
| 19.11.2024 | 39,30 | 40,92 | 39,24 | 40,88 | 1,26% | 102.892,00 |
| 18.11.2024 | 41,01 | 41,42 | 38,82 | 40,37 | -2,72% | 101.257,00 |
| 15.11.2024 | 42,80 | 42,80 | 41,34 | 41,50 | -2,66% | 75.233,00 |
| 14.11.2024 | 45,86 | 45,86 | 41,94 | 42,64 | -4,34% | 82.467,00 |
| 13.11.2024 | 48,43 | 50,58 | 44,10 | 44,57 | -3,13% | 141.600,00 |
| 12.11.2024 | 46,18 | 47,01 | 45,42 | 46,01 | 0,35% | 134.517,00 |
| 11.11.2024 | 45,66 | 46,36 | 44,81 | 45,85 | 2,37% | 76.103,00 |
| 08.11.2024 | 46,70 | 46,70 | 44,75 | 44,79 | -1,58% | 52.290,00 |
| 07.11.2024 | 46,86 | 47,32 | 45,12 | 45,51 | -2,17% | 73.212,00 |
| 06.11.2024 | 47,64 | 48,23 | 46,39 | 46,52 | 0,74% | 72.101,00 |
| 05.11.2024 | 44,64 | 46,20 | 44,12 | 46,18 | 2,91% | 100.882,00 |
| 04.11.2024 | 42,50 | 45,38 | 42,10 | 44,88 | 8,84% | 70.548,00 |
| 01.11.2024 | 42,00 | 42,22 | 41,20 | 41,23 | 0,24% | 105.678,00 |
| 31.10.2024 | 41,81 | 42,04 | 40,96 | 41,13 | -2,33% | 57.989,00 |
| 30.10.2024 | 41,35 | 42,93 | 41,35 | 42,11 | 0,74% | 41.721,00 |
| 29.10.2024 | 41,67 | 42,48 | 41,46 | 41,80 | -0,31% | 32.233,00 |
| 28.10.2024 | 41,54 | 42,36 | 41,22 | 41,93 | 2,57% | 29.975,00 |
| 25.10.2024 | 40,84 | 41,49 | 40,57 | 40,88 | 0,20% | 52.605,00 |
| 24.10.2024 | 41,93 | 41,93 | 40,29 | 40,80 | -1,73% | 63.497,00 |
| 23.10.2024 | 43,34 | 43,34 | 41,26 | 41,52 | -4,95% | 80.648,00 |
| 22.10.2024 | 43,53 | 43,93 | 43,09 | 43,68 | -0,18% | 77.031,00 |
| 21.10.2024 | 43,78 | 43,91 | 43,18 | 43,76 | -0,86% | 27.383,00 |
| 18.10.2024 | 43,59 | 44,27 | 43,59 | 44,14 | 1,47% | 49.876,00 |
| 17.10.2024 | 44,27 | 44,75 | 43,43 | 43,50 | -1,12% | 53.309,00 |
| 16.10.2024 | 45,24 | 45,36 | 43,87 | 43,99 | -2,30% | 53.766,00 |
| 15.10.2024 | 45,81 | 46,26 | 44,99 | 45,03 | -1,03% | 66.039,00 |
| 14.10.2024 | 45,24 | 45,74 | 44,86 | 45,50 | 0,46% | 28.817,00 |
| 11.10.2024 | 44,50 | 45,56 | 44,50 | 45,29 | 2,01% | 71.430,00 |
| 10.10.2024 | 43,97 | 44,52 | 43,76 | 44,40 | -0,32% | 79.550,00 |
| 09.10.2024 | 45,42 | 45,53 | 43,75 | 44,54 | -2,50% | 100.714,00 |
| 08.10.2024 | 46,92 | 47,28 | 45,59 | 45,68 | -3,40% | 42.770,00 |
| 07.10.2024 | 48,11 | 48,11 | 46,48 | 47,29 | -2,11% | 39.865,00 |
| 04.10.2024 | 47,66 | 48,62 | 47,66 | 48,31 | 1,79% | 37.645,00 |
| 03.10.2024 | 47,65 | 48,45 | 47,07 | 47,46 | -0,50% | 76.527,00 |
| 02.10.2024 | 47,15 | 47,80 | 47,15 | 47,70 | 0,46% | 54.411,00 |
| 01.10.2024 | 48,07 | 48,07 | 46,91 | 47,48 | -1,96% | 50.828,00 |
| 30.09.2024 | 48,62 | 49,46 | 47,99 | 48,43 | -2,00% | 38.215,00 |
| 27.09.2024 | 49,21 | 50,28 | 49,15 | 49,42 | 0,45% | 60.862,00 |
| 26.09.2024 | 47,24 | 49,25 | 47,24 | 49,20 | 5,17% | 121.171,00 |
| 25.09.2024 | 48,90 | 48,93 | 46,63 | 46,78 | -4,45% | 90.513,00 |
| 24.09.2024 | 49,25 | 49,45 | 48,58 | 48,96 | -0,24% | 65.228,00 |
| 23.09.2024 | 49,44 | 49,78 | 48,46 | 49,08 | -0,41% | 41.561,00 |
| 20.09.2024 | 48,46 | 49,41 | 48,23 | 49,28 | -0,42% | 90.109,00 |
| 19.09.2024 | 50,47 | 51,17 | 49,33 | 49,49 | 0,28% | 99.189,00 |
| 18.09.2024 | 49,18 | 50,50 | 48,48 | 49,35 | 0,55% | 110.259,00 |
| 17.09.2024 | 48,16 | 49,45 | 47,98 | 49,08 | 2,21% | 102.711,00 |
| 16.09.2024 | 48,54 | 48,63 | 47,60 | 48,02 | -0,99% | 87.707,00 |
| 13.09.2024 | 47,39 | 48,64 | 47,22 | 48,50 | 3,44% | 98.450,00 |
| 12.09.2024 | 46,39 | 47,65 | 46,00 | 46,89 | 1,75% | 136.938,00 |
| 11.09.2024 | 45,34 | 46,14 | 45,31 | 46,08 | 0,58% | 159.812,00 |
| 10.09.2024 | 46,04 | 46,94 | 45,66 | 45,82 | -0,72% | 162.683,00 |
| 09.09.2024 | 47,62 | 47,62 | 46,01 | 46,15 | -3,41% | 75.720,00 |
| 06.09.2024 | 47,65 | 48,40 | 47,03 | 47,78 | 1,10% | 112.563,00 |
| 05.09.2024 | 47,24 | 47,69 | 47,01 | 47,26 | 0,06% | 107.829,00 |
| 04.09.2024 | 47,23 | 48,29 | 47,04 | 47,23 | -1,42% | 134.989,00 |
| 03.09.2024 | 49,05 | 49,56 | 47,51 | 47,91 | -3,19% | 66.497,00 |
| 30.08.2024 | 49,30 | 49,86 | 48,89 | 49,49 | 0,41% | 50.863,00 |
| 29.08.2024 | 49,45 | 49,86 | 49,04 | 49,29 | 1,19% | 96.104,00 |
| 28.08.2024 | 49,09 | 49,27 | 48,57 | 48,71 | -0,81% | 72.331,00 |
| 27.08.2024 | 48,94 | 49,79 | 48,88 | 49,11 | -0,95% | 58.160,00 |
| 26.08.2024 | 49,20 | 50,04 | 49,20 | 49,58 | 0,74% | 76.733,00 |
| 23.08.2024 | 48,08 | 49,98 | 47,82 | 49,22 | 3,01% | 108.031,00 |
| 22.08.2024 | 49,59 | 49,59 | 47,68 | 47,78 | -3,22% | 94.675,00 |
| 21.08.2024 | 50,09 | 50,09 | 49,25 | 49,37 | -1,02% | 116.911,00 |
| 20.08.2024 | 50,30 | 51,00 | 49,88 | 49,88 | -1,21% | 68.894,00 |
| 19.08.2024 | 50,64 | 50,64 | 49,95 | 50,49 | 0,18% | 34.620,00 |
| 16.08.2024 | 51,37 | 51,53 | 49,68 | 50,40 | -2,48% | 102.949,00 |
| 15.08.2024 | 51,51 | 52,50 | 51,51 | 51,68 | 2,17% | 119.015,00 |
| 14.08.2024 | 53,56 | 53,56 | 50,54 | 50,58 | -6,92% | 62.864,00 |
| 13.08.2024 | 55,08 | 55,24 | 54,23 | 54,34 | -0,18% | 94.432,00 |
| 12.08.2024 | 54,74 | 55,22 | 54,11 | 54,44 | -1,43% | 45.205,00 |
| 09.08.2024 | 56,39 | 56,39 | 54,61 | 55,23 | -1,20% | 51.235,00 |
| 08.08.2024 | 54,04 | 56,36 | 54,03 | 55,90 | 5,21% | 96.341,00 |
| 07.08.2024 | 60,00 | 60,19 | 52,87 | 53,13 | -8,99% | 124.934,00 |
| 06.08.2024 | 56,30 | 59,69 | 56,30 | 58,38 | 4,51% | 122.706,00 |
| 05.08.2024 | 54,83 | 56,93 | 53,63 | 55,86 | -1,64% | 81.238,00 |
| 02.08.2024 | 57,98 | 57,98 | 55,38 | 56,79 | -5,14% | 79.099,00 |
| 01.08.2024 | 61,99 | 62,76 | 58,81 | 59,87 | -3,95% | 71.683,00 |
| 31.07.2024 | 62,20 | 63,47 | 61,22 | 62,33 | 0,48% | 75.012,00 |
| 30.07.2024 | 60,76 | 62,25 | 60,76 | 62,03 | 2,21% | 58.321,00 |
| 29.07.2024 | 60,39 | 60,90 | 59,83 | 60,69 | 0,78% | 25.624,00 |
| 26.07.2024 | 60,20 | 61,53 | 59,80 | 60,22 | 1,84% | 53.617,00 |
| 25.07.2024 | 56,89 | 60,47 | 56,89 | 59,13 | 3,70% | 88.247,00 |
| 24.07.2024 | 58,48 | 58,48 | 56,84 | 57,02 | -1,83% | 82.972,00 |
| 23.07.2024 | 58,05 | 58,98 | 57,88 | 58,08 | 0,52% | 43.562,00 |
| 22.07.2024 | 54,11 | 57,79 | 53,89 | 57,78 | 8,02% | 34.423,00 |
| 19.07.2024 | 53,27 | 54,01 | 52,93 | 53,49 | -0,58% | 72.523,00 |
| 18.07.2024 | 55,23 | 56,09 | 53,22 | 53,80 | -2,71% | 88.753,00 |
| 17.07.2024 | 56,13 | 56,54 | 55,22 | 55,30 | -3,30% | 53.610,00 |
| 16.07.2024 | 53,82 | 57,40 | 53,82 | 57,19 | 7,10% | 81.955,00 |
| 15.07.2024 | 53,71 | 54,80 | 53,15 | 53,40 | -0,58% | 38.333,00 |
| 12.07.2024 | 52,90 | 53,93 | 52,90 | 53,71 | 1,68% | 48.467,00 |
| 11.07.2024 | 51,81 | 53,29 | 51,81 | 52,82 | 4,51% | 85.941,00 |
| 10.07.2024 | 52,54 | 52,54 | 50,06 | 50,54 | -2,30% | 102.194,00 |
| 09.07.2024 | 52,15 | 52,27 | 51,38 | 51,73 | -1,37% | 57.008,00 |
| 08.07.2024 | 52,06 | 52,94 | 51,88 | 52,45 | 0,31% | 45.153,00 |
| 05.07.2024 | 52,01 | 52,50 | 51,27 | 52,29 | 0,58% | 45.241,00 |