37,130$
-0,99%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 37,19 | 37,54 | 36,94 | 37,13 | -0,99% | 7.068,00 |
| 07.01.2026 | 37,17 | 37,90 | 37,02 | 37,50 | 1,43% | 64.905,00 |
| 06.01.2026 | 35,73 | 37,20 | 35,73 | 36,97 | 3,50% | 49.678,00 |
| 05.01.2026 | 33,39 | 35,95 | 33,39 | 35,72 | 6,99% | 36.063,00 |
| 02.01.2026 | 33,26 | 33,72 | 32,96 | 33,39 | 0,56% | 35.395,00 |
| 31.12.2025 | 34,23 | 34,28 | 33,12 | 33,20 | -2,38% | 42.782,00 |
| 30.12.2025 | 34,54 | 34,71 | 33,98 | 34,01 | -1,85% | 46.455,00 |
| 29.12.2025 | 34,57 | 34,69 | 34,19 | 34,65 | -0,29% | 38.613,00 |
| 26.12.2025 | 34,51 | 34,89 | 34,31 | 34,75 | 0,70% | 67.860,00 |
| 24.12.2025 | 36,19 | 36,19 | 33,70 | 34,51 | -0,55% | 27.118,00 |
| 23.12.2025 | 36,68 | 36,68 | 33,80 | 34,70 | -0,03% | 45.520,00 |
| 22.12.2025 | 35,92 | 35,92 | 34,01 | 34,71 | 0,87% | 55.884,00 |
| 19.12.2025 | 34,50 | 35,20 | 33,96 | 34,41 | -0,35% | 79.310,00 |
| 18.12.2025 | 36,00 | 36,00 | 34,08 | 34,53 | -0,16% | 77.046,00 |
| 17.12.2025 | 34,12 | 35,16 | 34,10 | 34,59 | 0,80% | 61.421,00 |
| 16.12.2025 | 34,94 | 35,19 | 34,11 | 34,31 | -2,14% | 68.826,00 |
| 15.12.2025 | 35,81 | 35,94 | 34,70 | 35,06 | -0,85% | 92.782,00 |
| 12.12.2025 | 37,25 | 37,60 | 35,23 | 35,36 | -5,63% | 65.205,00 |
| 11.12.2025 | 36,71 | 38,17 | 36,37 | 37,47 | 2,69% | 133.672,00 |
| 10.12.2025 | 35,37 | 38,22 | 35,34 | 36,49 | 2,50% | 187.306,00 |
| 09.12.2025 | 34,80 | 35,76 | 34,80 | 35,60 | 1,54% | 90.217,00 |
| 08.12.2025 | 35,01 | 35,44 | 34,55 | 35,06 | -0,03% | 147.086,00 |
| 05.12.2025 | 35,50 | 35,50 | 34,64 | 35,07 | -0,11% | 58.567,00 |
| 04.12.2025 | 35,27 | 35,87 | 34,73 | 35,11 | -1,46% | 54.191,00 |
| 03.12.2025 | 34,78 | 35,88 | 34,70 | 35,63 | 1,39% | 87.604,00 |
| 02.12.2025 | 34,56 | 35,42 | 34,41 | 35,14 | -0,59% | 55.562,00 |
| 01.12.2025 | 35,54 | 35,94 | 35,06 | 35,35 | -0,51% | 21.753,00 |
| 28.11.2025 | 36,11 | 36,68 | 35,31 | 35,53 | -2,12% | 38.255,00 |
| 26.11.2025 | 37,74 | 38,06 | 36,24 | 36,30 | -4,75% | 182.167,00 |
| 25.11.2025 | 36,70 | 38,19 | 36,70 | 38,11 | 3,67% | 92.901,00 |
| 24.11.2025 | 35,48 | 36,99 | 35,48 | 36,76 | 5,33% | 72.956,00 |
| 21.11.2025 | 33,01 | 37,00 | 31,91 | 34,90 | 16,37% | 180.929,00 |
| 20.11.2025 | 30,10 | 30,91 | 29,67 | 29,99 | -0,10% | 88.757,00 |
| 19.11.2025 | 29,78 | 30,13 | 29,17 | 30,02 | 2,21% | 54.375,00 |
| 18.11.2025 | 29,46 | 29,66 | 28,98 | 29,37 | 0,00% | 48.354,00 |
| 17.11.2025 | 29,55 | 30,18 | 29,20 | 29,37 | -1,31% | 42.454,00 |
| 14.11.2025 | 29,56 | 30,03 | 29,18 | 29,76 | -0,47% | 31.114,00 |
| 13.11.2025 | 30,53 | 30,87 | 29,85 | 29,90 | -2,80% | 46.414,00 |
| 12.11.2025 | 30,25 | 31,13 | 30,25 | 30,76 | 0,29% | 44.928,00 |
| 11.11.2025 | 30,29 | 30,99 | 30,25 | 30,67 | 1,22% | 49.612,00 |
| 10.11.2025 | 29,68 | 30,58 | 29,57 | 30,30 | 3,15% | 28.523,00 |
| 07.11.2025 | 29,63 | 29,63 | 29,05 | 29,38 | -0,63% | 47.721,00 |
| 06.11.2025 | 30,54 | 30,60 | 29,07 | 29,56 | -3,34% | 45.259,00 |
| 05.11.2025 | 29,95 | 30,67 | 29,81 | 30,58 | 1,22% | 52.944,00 |
| 04.11.2025 | 30,46 | 30,74 | 29,94 | 30,21 | -1,53% | 46.783,00 |
| 03.11.2025 | 30,21 | 30,76 | 29,32 | 30,68 | 1,32% | 47.315,00 |
| 31.10.2025 | 29,89 | 30,70 | 29,50 | 30,28 | 1,44% | 60.917,00 |
| 30.10.2025 | 30,05 | 31,05 | 29,75 | 29,85 | 0,27% | 84.980,00 |
| 29.10.2025 | 31,50 | 31,50 | 29,66 | 29,77 | -5,10% | 57.554,00 |
| 28.10.2025 | 31,77 | 31,77 | 30,87 | 31,37 | -1,55% | 32.824,00 |
| 27.10.2025 | 32,45 | 32,45 | 31,63 | 31,87 | -1,32% | 20.419,00 |
| 24.10.2025 | 33,00 | 33,00 | 32,19 | 32,29 | -0,40% | 25.405,00 |
| 23.10.2025 | 26,01 | 32,61 | 26,01 | 32,42 | 2,27% | 34.894,00 |
| 22.10.2025 | 31,90 | 32,03 | 31,29 | 31,70 | -0,35% | 71.032,00 |
| 21.10.2025 | 31,56 | 32,07 | 31,52 | 31,81 | 2,75% | 34.205,00 |
| 17.10.2025 | 31,33 | 31,41 | 30,64 | 30,96 | -1,53% | 63.374,00 |
| 16.10.2025 | 32,40 | 32,81 | 31,35 | 31,44 | -1,94% | 130.836,00 |
| 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 |