23,800$
-3,92%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,91 | 24,96 | 23,77 | 23,87 | -3,63% | 41.282,00 |
| 05.03.2026 | 25,10 | 25,67 | 24,59 | 24,77 | -1,37% | 105.217,00 |
| 04.03.2026 | 24,90 | 25,87 | 24,64 | 25,12 | 2,26% | 157.005,00 |
| 03.03.2026 | 25,40 | 25,40 | 23,79 | 24,56 | -4,99% | 438.978,00 |
| 02.03.2026 | 26,14 | 26,37 | 25,75 | 25,85 | -4,26% | 57.231,00 |
| 27.02.2026 | 27,99 | 27,99 | 26,76 | 27,00 | -1,35% | 283.560,00 |
| 26.02.2026 | 27,80 | 27,93 | 26,82 | 27,37 | -1,72% | 122.833,00 |
| 25.02.2026 | 28,43 | 28,43 | 27,78 | 27,85 | -1,15% | 68.615,00 |
| 24.02.2026 | 28,39 | 28,74 | 28,11 | 28,18 | 0,23% | 103.663,00 |
| 23.02.2026 | 28,06 | 31,09 | 27,91 | 28,11 | -3,93% | 33.285,00 |
| 20.02.2026 | 29,30 | 30,13 | 29,07 | 29,26 | -1,42% | 102.759,00 |
| 19.02.2026 | 29,75 | 29,87 | 29,20 | 29,68 | -0,49% | 213.420,00 |
| 18.02.2026 | 28,81 | 30,00 | 28,66 | 29,83 | 4,00% | 90.236,00 |
| 17.02.2026 | 28,00 | 28,94 | 28,00 | 28,68 | 0,17% | 82.657,00 |
| 13.02.2026 | 28,71 | 28,97 | 28,12 | 28,63 | 1,81% | 117.893,00 |
| 12.02.2026 | 30,40 | 30,40 | 27,70 | 28,12 | -7,68% | 102.336,00 |
| 11.02.2026 | 29,61 | 30,54 | 29,10 | 30,46 | 1,47% | 156.088,00 |
| 10.02.2026 | 29,94 | 30,72 | 29,61 | 30,02 | 0,70% | 187.408,00 |
| 09.02.2026 | 28,27 | 29,94 | 28,00 | 29,81 | 3,58% | 148.375,00 |
| 06.02.2026 | 27,97 | 29,32 | 27,96 | 28,78 | 3,21% | 134.018,00 |
| 05.02.2026 | 28,21 | 29,47 | 27,28 | 27,89 | -2,19% | 566.485,00 |
| 04.02.2026 | 35,32 | 35,32 | 27,01 | 28,51 | -22,72% | 372.749,00 |
| 03.02.2026 | 37,87 | 38,64 | 36,35 | 36,89 | -1,81% | 116.859,00 |
| 02.02.2026 | 40,80 | 40,80 | 37,22 | 37,57 | -3,42% | 91.628,00 |
| 30.01.2026 | 39,24 | 39,79 | 38,63 | 38,90 | -0,26% | 168.676,00 |
| 29.01.2026 | 39,37 | 39,42 | 37,25 | 39,00 | -0,10% | 175.885,00 |
| 28.01.2026 | 39,40 | 40,58 | 38,75 | 39,04 | -2,72% | 58.955,00 |
| 27.01.2026 | 39,44 | 40,34 | 39,41 | 40,13 | 0,70% | 34.586,00 |
| 26.01.2026 | 40,90 | 41,00 | 39,26 | 39,85 | -0,75% | 51.043,00 |
| 23.01.2026 | 40,74 | 41,09 | 39,72 | 40,15 | -2,14% | 70.404,00 |
| 22.01.2026 | 40,89 | 41,69 | 40,35 | 41,03 | 1,63% | 56.438,00 |
| 21.01.2026 | 39,59 | 40,57 | 39,48 | 40,37 | 2,06% | 39.534,00 |
| 20.01.2026 | 38,80 | 40,07 | 38,60 | 39,56 | -1,16% | 80.784,00 |
| 16.01.2026 | 39,74 | 40,14 | 39,30 | 40,02 | 0,25% | 78.462,00 |
| 15.01.2026 | 39,47 | 40,27 | 38,99 | 39,92 | 1,01% | 54.953,00 |
| 14.01.2026 | 38,55 | 39,67 | 38,43 | 39,52 | 2,57% | 91.470,00 |
| 13.01.2026 | 38,29 | 38,53 | 37,34 | 38,53 | 2,58% | 70.787,00 |
| 12.01.2026 | 38,19 | 38,19 | 37,06 | 37,56 | -0,98% | 46.290,00 |
| 09.01.2026 | 37,60 | 38,55 | 37,24 | 37,93 | 1,12% | 62.636,00 |
| 08.01.2026 | 37,19 | 37,60 | 36,92 | 37,51 | 0,03% | 45.109,00 |
| 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 |