34,110$
-0,41%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 34,53 | 34,53 | 33,66 | 34,13 | -0,35% | 6.089,00 |
| 28.09.2026 | 33,58 | 34,71 | 33,28 | 34,25 | 0,68% | 712.274,00 |
| 25.09.2026 | 34,36 | 34,39 | 33,67 | 34,02 | -0,61% | 781.096,00 |
| 24.09.2026 | 33,69 | 34,82 | 33,56 | 34,23 | 0,32% | 846.896,00 |
| 23.09.2026 | 34,15 | 34,88 | 33,88 | 34,12 | -0,29% | 738.252,00 |
| 22.09.2026 | 34,00 | 34,86 | 33,72 | 34,22 | 1,66% | 1.103.841,00 |
| 21.09.2026 | 33,62 | 33,97 | 33,10 | 33,66 | 1,26% | 711.240,00 |
| 18.09.2026 | 33,44 | 33,82 | 33,03 | 33,24 | -1,16% | 1.430.309,00 |
| 17.09.2026 | 33,94 | 34,04 | 33,37 | 33,63 | 1,26% | 667.652,00 |
| 16.09.2026 | 33,03 | 33,93 | 32,98 | 33,21 | 0,42% | 621.416,00 |
| 15.09.2026 | 31,93 | 33,82 | 31,93 | 33,07 | 3,23% | 684.383,00 |
| 14.09.2026 | 30,88 | 32,28 | 30,27 | 32,04 | 3,84% | 592.582,00 |
| 11.09.2026 | 30,56 | 31,08 | 30,18 | 30,85 | 2,22% | 748.607,00 |
| 10.09.2026 | 29,74 | 30,38 | 29,64 | 30,18 | 0,10% | 842.442,00 |
| 09.09.2026 | 30,57 | 30,72 | 30,06 | 30,15 | -2,11% | 839.626,00 |
| 08.09.2026 | 30,82 | 31,66 | 30,66 | 30,80 | -1,69% | 753.400,00 |
| 04.09.2026 | 30,66 | 31,58 | 30,61 | 31,33 | 0,42% | 751.929,00 |
| 03.09.2026 | 32,25 | 32,44 | 30,81 | 31,20 | -1,67% | 757.472,00 |
| 02.09.2026 | 31,60 | 32,19 | 31,18 | 31,73 | 0,51% | 792.770,00 |
| 01.09.2026 | 32,56 | 33,41 | 30,57 | 31,57 | -3,31% | 1.451.596,00 |
| 31.08.2026 | 32,73 | 33,02 | 32,27 | 32,65 | -0,91% | 470.137,00 |
| 28.08.2026 | 33,61 | 33,76 | 32,49 | 32,95 | -1,95% | 659.508,00 |
| 27.08.2026 | 33,57 | 33,94 | 33,29 | 33,61 | 0,22% | 490.784,00 |
| 26.08.2026 | 32,83 | 33,65 | 32,45 | 33,53 | 0,99% | 600.946,00 |
| 25.08.2026 | 33,06 | 33,93 | 32,77 | 33,20 | 0,97% | 988.847,00 |
| 24.08.2026 | 33,32 | 34,31 | 31,86 | 32,88 | -12,09% | 1.895.680,00 |
| 21.08.2026 | 36,55 | 37,49 | 36,05 | 37,40 | 2,49% | 647.100,00 |
| 20.08.2026 | 35,25 | 37,15 | 35,14 | 36,49 | 2,50% | 705.290,00 |
| 19.08.2026 | 33,72 | 35,89 | 33,72 | 35,60 | 7,94% | 730.982,00 |
| 18.08.2026 | 33,16 | 33,52 | 32,80 | 32,98 | -1,67% | 560.156,00 |
| 17.08.2026 | 32,99 | 33,59 | 32,64 | 33,54 | 0,48% | 533.115,00 |
| 14.08.2026 | 33,84 | 33,91 | 32,97 | 33,38 | -1,58% | 497.827,00 |
| 13.08.2026 | 33,63 | 34,04 | 33,08 | 33,92 | 1,09% | 450.688,00 |
| 12.08.2026 | 33,02 | 33,66 | 32,79 | 33,55 | 0,45% | 526.194,00 |
| 11.08.2026 | 33,30 | 33,99 | 32,70 | 33,40 | 0,18% | 608.835,00 |
| 10.08.2026 | 31,77 | 33,54 | 31,77 | 33,34 | 4,01% | 866.928,00 |
| 07.08.2026 | 31,15 | 32,10 | 30,62 | 32,06 | 4,28% | 129.879,00 |
| 06.08.2026 | 31,78 | 31,78 | 30,42 | 30,74 | -3,42% | 120.982,00 |
| 05.08.2026 | 30,99 | 32,05 | 29,25 | 31,83 | 5,61% | 141.046,00 |
| 04.08.2026 | 29,49 | 30,29 | 29,12 | 30,14 | 0,97% | 114.167,00 |
| 03.08.2026 | 28,55 | 30,20 | 28,55 | 29,85 | 6,00% | 84.741,00 |
| 31.07.2026 | 28,54 | 28,55 | 27,82 | 28,16 | -2,15% | 100.798,00 |
| 30.07.2026 | 27,88 | 28,79 | 27,61 | 28,78 | 1,80% | 90.403,00 |
| 29.07.2026 | 28,75 | 28,94 | 28,12 | 28,27 | -2,32% | 169.247,00 |
| 28.07.2026 | 27,83 | 29,03 | 27,83 | 28,94 | 4,97% | 112.064,00 |
| 27.07.2026 | 27,82 | 28,03 | 27,17 | 27,57 | 0,69% | 59.665,00 |
| 24.07.2026 | 27,75 | 28,11 | 27,34 | 27,38 | -3,29% | 107.144,00 |
| 23.07.2026 | 27,46 | 28,31 | 27,30 | 28,31 | 4,35% | 92.177,00 |
| 22.07.2026 | 26,50 | 27,18 | 26,19 | 27,13 | 1,95% | 73.932,00 |
| 21.07.2026 | 26,00 | 27,12 | 25,73 | 26,61 | 1,29% | 85.467,00 |
| 20.07.2026 | 26,40 | 26,44 | 25,90 | 26,27 | -0,25% | 39.506,00 |
| 17.07.2026 | 26,56 | 26,78 | 25,88 | 26,34 | -1,59% | 65.997,00 |
| 16.07.2026 | 26,60 | 26,80 | 26,24 | 26,76 | 0,15% | 90.741,00 |
| 15.07.2026 | 25,59 | 26,97 | 25,11 | 26,72 | 4,99% | 93.402,00 |
| 14.07.2026 | 25,80 | 26,16 | 24,85 | 25,45 | -2,34% | 101.034,00 |
| 13.07.2026 | 25,30 | 26,40 | 25,30 | 26,06 | 2,72% | 49.374,00 |
| 10.07.2026 | 25,72 | 25,87 | 25,03 | 25,37 | -0,28% | 82.536,00 |
| 09.07.2026 | 24,75 | 25,53 | 24,46 | 25,44 | 3,69% | 139.298,00 |
| 08.07.2026 | 25,40 | 25,40 | 24,27 | 24,54 | -3,37% | 52.588,00 |
| 07.07.2026 | 25,60 | 25,96 | 24,68 | 25,39 | -1,05% | 94.619,00 |
| 06.07.2026 | 25,61 | 26,02 | 25,09 | 25,66 | -0,66% | 48.987,00 |
| 02.07.2026 | 26,20 | 26,55 | 25,73 | 25,83 | -1,51% | 62.062,00 |
| 01.07.2026 | 25,51 | 27,03 | 25,51 | 26,23 | 2,72% | 72.864,00 |
| 30.06.2026 | 25,64 | 25,65 | 24,98 | 25,53 | 0,08% | 57.725,00 |
| 29.06.2026 | 25,29 | 25,65 | 25,18 | 25,51 | -0,07% | 43.211,00 |
| 26.06.2026 | 24,89 | 25,75 | 23,80 | 25,53 | 3,64% | 149.380,00 |
| 25.06.2026 | 24,14 | 25,20 | 24,03 | 24,63 | 3,21% | 85.900,00 |
| 24.06.2026 | 22,20 | 23,89 | 21,31 | 23,87 | 7,26% | 72.335,00 |
| 23.06.2026 | 22,10 | 22,60 | 22,05 | 22,25 | -0,07% | 82.920,00 |
| 22.06.2026 | 23,33 | 23,35 | 22,21 | 22,27 | -4,65% | 50.257,00 |
| 18.06.2026 | 22,82 | 23,44 | 22,60 | 23,35 | 3,09% | 98.521,00 |
| 17.06.2026 | 23,01 | 23,84 | 22,65 | 22,65 | -1,86% | 103.904,00 |
| 16.06.2026 | 23,05 | 23,34 | 22,83 | 23,08 | 0,70% | 84.519,00 |
| 15.06.2026 | 23,34 | 23,34 | 22,70 | 22,92 | 1,60% | 76.994,00 |
| 12.06.2026 | 22,53 | 23,13 | 22,53 | 22,56 | 0,45% | 86.471,00 |
| 11.06.2026 | 22,45 | 22,73 | 21,76 | 22,46 | 0,31% | 109.989,00 |
| 10.06.2026 | 23,02 | 23,21 | 22,37 | 22,39 | -1,45% | 109.157,00 |
| 09.06.2026 | 22,77 | 23,38 | 22,22 | 22,72 | 0,11% | 160.762,00 |
| 08.06.2026 | 22,69 | 23,18 | 22,51 | 22,70 | -0,02% | 87.728,00 |
| 05.06.2026 | 22,65 | 22,98 | 22,16 | 22,70 | -0,70% | 212.019,00 |
| 04.06.2026 | 23,88 | 24,21 | 22,83 | 22,86 | -4,27% | 145.412,00 |
| 03.06.2026 | 23,43 | 24,34 | 23,00 | 23,88 | 2,23% | 185.622,00 |
| 02.06.2026 | 23,19 | 23,62 | 22,92 | 23,36 | 0,78% | 153.064,00 |
| 01.06.2026 | 22,76 | 23,44 | 22,72 | 23,18 | 1,44% | 96.431,00 |
| 29.05.2026 | 22,40 | 23,42 | 22,40 | 22,85 | 1,69% | 208.480,00 |
| 28.05.2026 | 21,88 | 23,06 | 21,33 | 22,47 | 5,20% | 245.219,00 |
| 27.05.2026 | 20,51 | 21,43 | 20,51 | 21,36 | 4,25% | 157.293,00 |
| 26.05.2026 | 20,50 | 20,77 | 20,05 | 20,49 | 1,44% | 159.330,00 |
| 22.05.2026 | 19,65 | 20,31 | 19,65 | 20,20 | 3,32% | 139.604,00 |
| 21.05.2026 | 18,55 | 19,70 | 18,20 | 19,55 | 5,16% | 211.403,00 |
| 20.05.2026 | 17,60 | 18,70 | 17,60 | 18,59 | 5,51% | 230.388,00 |
| 19.05.2026 | 16,26 | 17,75 | 16,05 | 17,62 | 8,50% | 234.279,00 |
| 18.05.2026 | 16,09 | 16,67 | 15,96 | 16,24 | 1,40% | 131.739,00 |
| 15.05.2026 | 16,65 | 16,70 | 15,96 | 16,02 | -4,59% | 190.367,00 |
| 14.05.2026 | 17,03 | 17,60 | 16,78 | 16,79 | -1,44% | 96.871,00 |
| 13.05.2026 | 17,55 | 17,98 | 16,83 | 17,03 | -2,85% | 143.059,00 |
| 12.05.2026 | 17,65 | 18,12 | 17,39 | 17,53 | -2,50% | 170.637,00 |
| 11.05.2026 | 19,26 | 20,00 | 17,89 | 17,98 | -6,28% | 85.379,00 |
| 08.05.2026 | 18,55 | 19,50 | 18,19 | 19,19 | 3,37% | 125.137,00 |
| 07.05.2026 | 18,64 | 18,97 | 17,98 | 18,56 | 0,98% | 318.090,00 |