28,180$
-2,08%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,54 | 28,55 | 27,82 | 28,18 | -2,08% | 55.292,00 |
| 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 |
| 06.05.2026 | 20,13 | 20,13 | 17,13 | 18,38 | -25,28% | 645.412,00 |
| 05.05.2026 | 24,40 | 25,25 | 24,27 | 24,60 | 1,19% | 165.441,00 |
| 04.05.2026 | 24,80 | 25,60 | 24,26 | 24,31 | -2,37% | 64.574,00 |
| 01.05.2026 | 24,45 | 24,99 | 24,15 | 24,90 | 1,22% | 81.693,00 |
| 30.04.2026 | 23,00 | 24,60 | 23,00 | 24,60 | 6,45% | 68.975,00 |
| 29.04.2026 | 24,19 | 24,73 | 22,91 | 23,11 | -4,66% | 104.283,00 |
| 28.04.2026 | 25,06 | 25,35 | 23,72 | 24,24 | -3,62% | 111.165,00 |
| 27.04.2026 | 25,89 | 26,40 | 25,00 | 25,15 | -1,87% | 41.992,00 |
| 24.04.2026 | 25,01 | 26,02 | 24,75 | 25,63 | 2,07% | 9.482,00 |
| 23.04.2026 | 26,25 | 26,35 | 24,49 | 25,11 | -5,03% | 77.092,00 |
| 22.04.2026 | 26,44 | 26,84 | 26,05 | 26,44 | 0,69% | 96.456,00 |
| 21.04.2026 | 26,35 | 27,58 | 26,20 | 26,26 | -0,52% | 113.280,00 |
| 20.04.2026 | 24,92 | 26,50 | 24,39 | 26,40 | 5,42% | 79.124,00 |
| 17.04.2026 | 24,30 | 25,49 | 24,30 | 25,04 | 2,96% | 110.688,00 |
| 16.04.2026 | 24,90 | 25,25 | 24,20 | 24,32 | -2,56% | 102.012,00 |
| 15.04.2026 | 24,30 | 25,37 | 24,11 | 24,96 | 2,93% | 105.306,00 |
| 14.04.2026 | 23,35 | 24,40 | 23,10 | 24,25 | 4,01% | 97.108,00 |
| 13.04.2026 | 21,97 | 23,57 | 21,90 | 23,32 | 4,95% | 65.156,00 |
| 10.04.2026 | 23,04 | 23,04 | 22,00 | 22,22 | -2,05% | 102.673,00 |
| 09.04.2026 | 22,05 | 22,86 | 21,51 | 22,68 | 1,57% | 114.317,00 |
| 08.04.2026 | 22,90 | 23,31 | 22,06 | 22,33 | 3,24% | 141.966,00 |
| 07.04.2026 | 22,50 | 22,70 | 21,31 | 21,63 | -4,25% | 133.671,00 |
| 06.04.2026 | 22,10 | 23,11 | 22,10 | 22,59 | -0,26% | 80.101,00 |
| 02.04.2026 | 21,10 | 22,66 | 20,55 | 22,65 | 6,94% | 173.479,00 |
| 01.04.2026 | 21,16 | 21,75 | 21,00 | 21,18 | 0,28% | 133.779,00 |
| 31.03.2026 | 20,46 | 21,19 | 20,38 | 21,12 | 4,24% | 167.423,00 |
| 30.03.2026 | 20,10 | 20,72 | 19,01 | 20,26 | 1,71% | 83.462,00 |
| 27.03.2026 | 21,37 | 21,45 | 19,88 | 19,92 | -6,57% | 114.622,00 |
| 26.03.2026 | 21,21 | 22,22 | 21,21 | 21,32 | -2,47% | 99.234,00 |
| 25.03.2026 | 21,50 | 22,22 | 21,17 | 21,86 | 2,53% | 142.439,00 |
| 24.03.2026 | 20,40 | 21,32 | 20,25 | 21,32 | 4,15% | 120.755,00 |
| 23.03.2026 | 20,13 | 21,26 | 19,83 | 20,47 | 1,49% | 78.864,00 |
| 20.03.2026 | 20,70 | 20,91 | 19,94 | 20,17 | -2,18% | 157.170,00 |
| 19.03.2026 | 21,40 | 21,89 | 20,22 | 20,62 | -4,43% | 156.399,00 |
| 18.03.2026 | 22,22 | 23,05 | 21,37 | 21,58 | -1,95% | 184.528,00 |
| 17.03.2026 | 21,00 | 22,26 | 20,58 | 22,01 | 5,19% | 129.378,00 |
| 16.03.2026 | 21,44 | 21,87 | 20,47 | 20,92 | -2,20% | 109.215,00 |
| 13.03.2026 | 21,69 | 21,98 | 21,30 | 21,39 | 0,05% | 133.749,00 |
| 12.03.2026 | 22,34 | 22,70 | 21,35 | 21,38 | -6,52% | 132.928,00 |
| 11.03.2026 | 23,18 | 23,22 | 22,26 | 22,87 | 0,44% | 112.685,00 |
| 10.03.2026 | 23,31 | 23,62 | 22,72 | 22,77 | -1,62% | 139.852,00 |