18,450€
4,24%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 18,35 | 18,75 | 18,20 | 18,55 | 3,63% | - |
| 31.03.2026 | 17,80 | 18,40 | 17,65 | 17,90 | 1,13% | - |
| 30.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 111,00 |
| 27.03.2026 | 18,55 | 18,65 | 17,45 | 17,65 | -5,87% | - |
| 26.03.2026 | 18,85 | 19,30 | 18,60 | 18,75 | -0,27% | - |
| 25.03.2026 | 18,45 | 19,20 | 18,30 | 18,80 | 3,01% | - |
| 24.03.2026 | 17,65 | 18,25 | 17,35 | 18,25 | 2,53% | - |
| 23.03.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 0,00% | 85,00 |
| 20.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | 3,00 |
| 19.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | 190,00 |
| 18.03.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 11,00 |
| 17.03.2026 | 18,00 | 19,20 | 17,95 | 19,00 | 5,85% | - |
| 16.03.2026 | 18,80 | 19,10 | 17,85 | 17,95 | -5,03% | - |
| 13.03.2026 | 18,80 | 18,90 | 18,80 | 18,90 | -0,79% | 94,00 |
| 12.03.2026 | 19,55 | 19,70 | 18,95 | 19,05 | -3,79% | - |
| 11.03.2026 | 19,60 | 19,95 | 19,20 | 19,80 | -1,00% | - |
| 10.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 1.690,00 |
| 09.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | 639,00 |
| 06.03.2026 | 21,60 | 21,60 | 20,60 | 20,60 | -5,07% | 309,00 |
| 05.03.2026 | 21,60 | 22,10 | 21,30 | 21,70 | -2,69% | - |
| 04.03.2026 | 21,00 | 22,30 | 21,00 | 22,30 | 6,70% | - |
| 03.03.2026 | 22,00 | 22,20 | 20,50 | 20,90 | -5,43% | - |
| 02.03.2026 | 22,70 | 22,80 | 22,10 | 22,10 | -3,91% | - |
| 27.02.2026 | 23,10 | 23,20 | 22,80 | 23,00 | -1,29% | - |
| 26.02.2026 | 23,50 | 23,80 | 23,30 | 23,30 | -2,51% | - |
| 25.02.2026 | 23,90 | 24,20 | 23,70 | 23,90 | -0,42% | - |
| 24.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | 2,00 |
| 23.02.2026 | 24,70 | 25,00 | 23,70 | 23,70 | -4,44% | - |
| 20.02.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -1,20% | 4,00 |
| 19.02.2026 | 25,30 | 25,40 | 24,90 | 25,10 | 0,40% | - |
| 18.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | 4,00 |
| 17.02.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 2,08% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 11,00 |
| 13.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 80,00 |
| 12.02.2026 | 26,00 | 26,00 | 23,80 | 23,80 | -5,93% | 6,00 |
| 11.02.2026 | 25,30 | 25,60 | 24,50 | 25,30 | -0,39% | - |
| 10.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 400,00 |
| 09.02.2026 | 24,60 | 24,60 | 23,80 | 24,20 | -0,82% | 1.292,00 |
| 06.02.2026 | 24,20 | 24,80 | 24,00 | 24,40 | -1,61% | 1.934,00 |
| 05.02.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 5,08% | 1.233,00 |
| 04.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -26,02% | 584,00 |
| 03.02.2026 | 31,80 | 32,80 | 31,30 | 31,90 | -0,31% | - |
| 02.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 146,00 |
| 30.01.2026 | 32,40 | 33,30 | 32,10 | 32,80 | 2,82% | - |
| 29.01.2026 | 32,70 | 32,90 | 31,10 | 31,90 | -3,04% | - |
| 28.01.2026 | 33,50 | 34,00 | 32,50 | 32,90 | -2,08% | - |
| 27.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 50,00 |
| 26.01.2026 | 34,60 | 34,60 | 33,60 | 33,60 | -2,33% | 586,00 |
| 23.01.2026 | 34,90 | 35,40 | 34,30 | 34,40 | -1,99% | - |
| 22.01.2026 | 34,60 | 35,60 | 34,20 | 35,10 | 4,46% | - |
| 21.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 50,00 |
| 20.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 1,00 |
| 19.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | 30,00 |
| 16.01.2026 | 34,50 | 35,00 | 33,90 | 34,10 | -1,16% | - |
| 15.01.2026 | 33,90 | 34,70 | 33,70 | 34,50 | 2,99% | - |
| 14.01.2026 | 33,20 | 33,50 | 32,80 | 33,50 | 3,72% | - |
| 13.01.2026 | 32,20 | 33,10 | 32,00 | 32,30 | -0,62% | - |
| 12.01.2026 | 32,30 | 32,70 | 31,90 | 32,50 | 1,25% | - |
| 09.01.2026 | 32,20 | 32,70 | 31,90 | 32,10 | 1,26% | - |
| 08.01.2026 | 32,00 | 32,40 | 31,70 | 31,70 | -1,25% | - |
| 07.01.2026 | 31,60 | 32,30 | 31,10 | 32,10 | 3,22% | - |
| 06.01.2026 | 30,50 | 31,70 | 30,10 | 31,10 | 5,42% | - |
| 05.01.2026 | 28,60 | 30,20 | 28,50 | 29,50 | 5,36% | - |
| 02.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -4,76% | 16,00 |
| 30.12.2025 | 29,40 | 29,80 | 28,80 | 29,40 | 1,38% | - |
| 29.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 86,00 |
| 23.12.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -1,68% | 2,00 |
| 22.12.2025 | 29,50 | 30,20 | 29,30 | 29,70 | 1,02% | - |
| 19.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 475,00 |
| 18.12.2025 | 29,50 | 30,20 | 29,20 | 29,50 | -0,34% | - |
| 17.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 25,00 |
| 16.12.2025 | 29,20 | 29,80 | 29,20 | 29,80 | -1,00% | 3,00 |
| 15.12.2025 | 30,20 | 30,70 | 29,50 | 30,10 | -5,35% | - |
| 12.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 13,00 |
| 11.12.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,27% | 17,00 |
| 10.12.2025 | 30,40 | 31,60 | 30,40 | 31,60 | 4,98% | 62,00 |
| 09.12.2025 | 30,20 | 31,00 | 29,80 | 30,10 | 1,01% | - |
| 08.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 2,00 |
| 05.12.2025 | 29,60 | 30,80 | 29,60 | 30,40 | 0,00% | 40,00 |
| 04.12.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -0,65% | 86,00 |
| 03.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 2,00 |
| 02.12.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -3,92% | 2,00 |
| 01.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,97% | 6,00 |
| 28.11.2025 | 31,30 | 32,20 | 30,40 | 30,90 | -2,22% | - |
| 27.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | -3,66% | 2,00 |
| 26.11.2025 | 32,80 | 33,60 | 32,60 | 32,80 | 0,00% | 66,00 |
| 25.11.2025 | 31,60 | 32,80 | 31,60 | 32,80 | 3,80% | 27,00 |
| 24.11.2025 | 30,60 | 31,80 | 29,80 | 31,60 | 5,33% | 64,00 |
| 21.11.2025 | 30,20 | 31,80 | 28,60 | 30,00 | 15,38% | 2.180,00 |
| 20.11.2025 | 26,60 | 26,60 | 26,00 | 26,00 | 0,00% | 1.400,00 |
| 19.11.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 3,17% | 1.000,00 |
| 18.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -3,82% | 1.500,00 |
| 17.11.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | 1.150,00 |
| 14.11.2025 | 25,40 | 25,60 | 25,40 | 25,60 | -3,03% | 1.890,00 |
| 13.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 580,00 |
| 12.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 350,00 |
| 11.11.2025 | 26,10 | 26,80 | 25,80 | 26,30 | 1,15% | - |
| 10.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 254,00 |
| 07.11.2025 | 25,50 | 25,70 | 25,00 | 25,20 | -1,18% | - |
| 06.11.2025 | 26,60 | 26,60 | 25,50 | 25,50 | -3,04% | - |