53,870$
2,30%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 52,97 | 54,04 | 52,42 | 53,87 | 2,30% | 33.689,00 |
| 17.01.2025 | 53,22 | 53,27 | 52,47 | 52,66 | -0,66% | 28.726,00 |
| 16.01.2025 | 51,53 | 53,18 | 51,28 | 53,01 | 1,26% | 30.881,00 |
| 15.01.2025 | 52,16 | 52,87 | 51,48 | 52,35 | 1,83% | 24.743,00 |
| 14.01.2025 | 52,00 | 52,97 | 50,51 | 51,41 | -1,72% | 29.022,00 |
| 13.01.2025 | 51,41 | 52,47 | 51,04 | 52,31 | 1,16% | 23.160,00 |
| 10.01.2025 | 51,42 | 52,55 | 50,00 | 51,71 | -0,17% | 32.681,00 |
| 08.01.2025 | 51,69 | 52,18 | 51,03 | 51,80 | -0,25% | 29.389,00 |
| 07.01.2025 | 51,76 | 53,53 | 51,69 | 51,93 | 0,00% | 40.033,00 |
| 06.01.2025 | 51,12 | 52,94 | 51,12 | 51,93 | 2,77% | 49.794,00 |
| 03.01.2025 | 49,86 | 50,63 | 49,31 | 50,53 | 1,02% | 46.593,00 |
| 02.01.2025 | 50,01 | 51,45 | 49,83 | 50,02 | 0,04% | 68.415,00 |
| 31.12.2024 | 50,94 | 51,45 | 49,95 | 50,00 | 0,16% | 32.983,00 |
| 30.12.2024 | 50,70 | 50,70 | 49,11 | 49,92 | -2,75% | 27.514,00 |
| 27.12.2024 | 50,75 | 51,80 | 50,75 | 51,33 | -0,43% | 54.418,00 |
| 26.12.2024 | 48,88 | 51,79 | 48,88 | 51,55 | 2,57% | 37.581,00 |
| 24.12.2024 | 49,72 | 50,86 | 49,12 | 50,26 | 0,44% | 39.170,00 |
| 23.12.2024 | 50,61 | 50,84 | 49,52 | 50,04 | -0,77% | 38.930,00 |
| 20.12.2024 | 49,30 | 51,17 | 49,30 | 50,43 | 1,73% | 97.017,00 |
| 19.12.2024 | 49,27 | 50,03 | 48,90 | 49,57 | -0,38% | 115.299,00 |
| 18.12.2024 | 47,52 | 50,80 | 47,52 | 49,76 | 7,50% | 224.888,00 |
| 17.12.2024 | 44,59 | 46,40 | 44,29 | 46,29 | 4,09% | 80.244,00 |
| 16.12.2024 | 44,26 | 45,42 | 44,00 | 44,47 | -0,98% | 47.376,00 |
| 13.12.2024 | 45,77 | 46,32 | 44,48 | 44,91 | -2,14% | 87.809,00 |
| 12.12.2024 | 44,88 | 46,47 | 44,88 | 45,89 | 0,07% | 85.486,00 |
| 11.12.2024 | 46,62 | 46,69 | 45,86 | 45,86 | -1,07% | 47.479,00 |
| 10.12.2024 | 47,41 | 47,41 | 45,88 | 46,36 | -1,04% | 74.711,00 |
| 09.12.2024 | 45,95 | 47,42 | 45,88 | 46,84 | 2,73% | 35.043,00 |
| 06.12.2024 | 45,18 | 46,53 | 44,79 | 45,60 | 1,32% | 61.977,00 |
| 05.12.2024 | 47,10 | 47,10 | 44,72 | 45,00 | -4,17% | 84.357,00 |
| 04.12.2024 | 46,57 | 47,48 | 46,12 | 46,96 | -0,05% | 82.587,00 |
| 03.12.2024 | 46,97 | 47,08 | 45,41 | 46,99 | -0,48% | 110.726,00 |
| 02.12.2024 | 45,91 | 47,26 | 45,85 | 47,21 | 2,16% | 53.341,00 |
| 29.11.2024 | 47,26 | 47,33 | 46,10 | 46,21 | -1,91% | 53.309,00 |
| 27.11.2024 | 46,35 | 47,45 | 46,14 | 47,11 | 3,00% | 78.986,00 |
| 26.11.2024 | 45,83 | 46,40 | 44,93 | 45,74 | 0,29% | 84.817,00 |
| 25.11.2024 | 45,39 | 47,35 | 45,32 | 45,61 | 0,93% | 114.655,00 |
| 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 |