30,600€
4,08%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.11.2025 | 26,30 | 26,50 | 25,90 | 26,30 | -0,75% | - |
| 04.11.2025 | 26,60 | 27,00 | 26,20 | 26,50 | 1,92% | - |
| 03.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,89% | 104,00 |
| 31.10.2025 | 25,90 | 26,80 | 25,20 | 26,50 | 0,76% | - |
| 30.10.2025 | 26,40 | 26,90 | 25,90 | 26,30 | -0,75% | - |
| 29.10.2025 | 27,10 | 27,10 | 26,40 | 26,50 | -1,49% | - |
| 28.10.2025 | 27,40 | 27,70 | 26,70 | 26,90 | -1,47% | - |
| 27.10.2025 | 27,90 | 28,40 | 27,30 | 27,30 | -2,85% | - |
| 24.10.2025 | 27,90 | 28,50 | 27,50 | 28,10 | 2,18% | - |
| 23.10.2025 | 27,30 | 27,90 | 26,80 | 27,50 | 1,48% | - |
| 22.10.2025 | 27,50 | 27,70 | 27,10 | 27,10 | -0,73% | - |
| 21.10.2025 | 27,10 | 27,90 | 26,70 | 27,30 | 3,02% | - |
| 17.10.2025 | 26,70 | 27,40 | 26,50 | 26,50 | -1,85% | - |
| 16.10.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -2,17% | 54,00 |
| 15.10.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 3,76% | 350,00 |
| 14.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 447,00 |
| 13.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 3,12% | 2.000,00 |
| 10.10.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -6,57% | 390,00 |
| 09.10.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,36% | 2.000,00 |
| 08.10.2025 | 26,50 | 27,70 | 26,40 | 27,50 | 3,38% | - |
| 07.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 570,00 |
| 06.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,60% | 9,00 |
| 03.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,51% | - |
| 02.10.2025 | 26,80 | 27,20 | 26,10 | 26,50 | 1,92% | - |
| 01.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | 1.160,00 |
| 30.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 650,00 |
| 29.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 251,00 |
| 26.09.2025 | 24,40 | 24,90 | 24,20 | 24,70 | -0,80% | - |
| 25.09.2025 | 25,40 | 25,50 | 24,70 | 24,90 | -2,35% | - |
| 24.09.2025 | 25,70 | 26,00 | 25,40 | 25,50 | -1,92% | - |
| 23.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 1.710,00 |
| 22.09.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 2,29% | 2.750,00 |
| 19.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 553,00 |
| 18.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 1.650,00 |
| 17.09.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 1.000,00 |
| 16.09.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 1.003,00 |
| 15.09.2025 | 25,40 | 25,60 | 25,20 | 25,40 | -0,78% | 2.471,00 |
| 12.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 975,00 |
| 11.09.2025 | 25,00 | 26,60 | 25,00 | 26,60 | 5,14% | 765,00 |
| 10.09.2025 | 25,20 | 25,50 | 24,90 | 25,30 | 0,40% | - |
| 09.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 46,00 |
| 08.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 1,00 |
| 05.09.2025 | 25,30 | 26,30 | 25,00 | 25,90 | 3,19% | - |
| 04.09.2025 | 25,10 | 25,30 | 24,60 | 25,10 | -0,79% | - |
| 03.09.2025 | 25,80 | 25,90 | 25,00 | 25,30 | -3,44% | - |
| 02.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
| 01.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,95% | 1,00 |
| 29.08.2025 | 25,50 | 26,30 | 25,50 | 25,70 | 0,00% | - |
| 28.08.2025 | 26,10 | 26,30 | 25,50 | 25,70 | -1,53% | - |
| 27.08.2025 | 26,30 | 26,60 | 25,70 | 26,10 | -1,51% | - |
| 26.08.2025 | 26,50 | 26,90 | 26,20 | 26,50 | 0,76% | - |
| 25.08.2025 | 26,90 | 27,00 | 26,30 | 26,30 | -2,23% | - |
| 22.08.2025 | 25,70 | 26,90 | 25,70 | 26,90 | 4,67% | - |
| 21.08.2025 | 25,60 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 20.08.2025 | 26,00 | 26,00 | 25,10 | 25,30 | -3,07% | - |
| 19.08.2025 | 26,10 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 18.08.2025 | 26,00 | 26,80 | 25,90 | 26,30 | -1,13% | - |
| 15.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 13,00 |
| 14.08.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -3,65% | 400,00 |
| 13.08.2025 | 25,20 | 27,40 | 25,00 | 27,40 | 13,22% | 692,00 |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 2,00 |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 80,00 |
| 07.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | 14,00 |
| 06.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 101,00 |
| 05.08.2025 | 28,40 | 28,40 | 23,00 | 23,00 | -17,86% | 119,00 |
| 04.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 12,00 |
| 01.08.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -3,11% | 101,00 |
| 31.07.2025 | 29,30 | 29,50 | 28,50 | 28,90 | -2,03% | - |
| 30.07.2025 | 29,30 | 30,20 | 29,00 | 29,50 | -0,34% | - |
| 29.07.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 300,00 |
| 28.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 50,00 |
| 25.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 1,00 |
| 24.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | 40,00 |
| 23.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 6,02% | 1,00 |
| 22.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 237,00 |
| 21.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | 10,00 |
| 18.07.2025 | 27,70 | 27,70 | 26,70 | 26,70 | -4,98% | - |
| 17.07.2025 | 27,70 | 28,50 | 27,50 | 28,10 | 1,08% | - |
| 16.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 215,00 |