25,300€
0,80%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,90 | 25,60 | 24,90 | 25,50 | 1,59% | - |
| 05.06.2025 | 25,10 | 25,30 | 24,40 | 25,10 | 0,00% | - |
| 04.06.2025 | 24,90 | 25,70 | 24,50 | 25,10 | 1,62% | - |
| 03.06.2025 | 23,30 | 24,70 | 22,90 | 24,70 | 6,93% | - |
| 02.06.2025 | 23,30 | 23,60 | 22,60 | 23,10 | -3,35% | - |
| 30.05.2025 | 24,10 | 24,20 | 23,60 | 23,90 | 0,00% | - |
| 29.05.2025 | 24,30 | 24,40 | 23,70 | 23,90 | -0,83% | - |
| 28.05.2025 | 24,50 | 24,80 | 23,90 | 24,10 | -0,82% | - |
| 27.05.2025 | 23,90 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 26.05.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -2,85% | - |
| 23.05.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 1,23% | 3,00 |
| 22.05.2025 | 24,30 | 24,50 | 23,90 | 24,30 | -0,82% | - |
| 21.05.2025 | 24,90 | 25,00 | 23,70 | 24,50 | -1,61% | - |
| 20.05.2025 | 24,10 | 25,10 | 24,00 | 24,90 | 2,05% | - |
| 19.05.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,41% | 451,00 |
| 16.05.2025 | 23,90 | 24,50 | 23,60 | 24,30 | 3,85% | - |
| 15.05.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -4,10% | 402,00 |
| 14.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 20,00 |
| 13.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 100,00 |
| 12.05.2025 | 24,20 | 26,20 | 24,20 | 25,70 | 3,63% | - |
| 09.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 10,71% | 5,00 |
| 08.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 1,00 |
| 07.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 3,00 |
| 06.05.2025 | 23,10 | 23,10 | 22,30 | 22,70 | -3,81% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 02.05.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 4,00 |
| 30.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 20,00 |
| 29.04.2025 | 23,70 | 23,80 | 22,90 | 23,10 | -2,53% | - |
| 28.04.2025 | 23,50 | 24,60 | 23,50 | 23,70 | 1,28% | - |
| 25.04.2025 | 23,80 | 24,00 | 23,40 | 23,40 | 0,00% | 104,00 |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | 191,00 |
| 23.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,23% | 3,00 |
| 22.04.2025 | 21,90 | 22,30 | 21,30 | 21,70 | -3,13% | - |
| 17.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | 1,00 |
| 16.04.2025 | 22,90 | 23,10 | 22,00 | 22,70 | -7,72% | - |
| 15.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 3,00 |
| 14.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,76% | 10,00 |
| 11.04.2025 | 23,70 | 23,80 | 22,70 | 23,10 | 0,00% | - |
| 10.04.2025 | 26,90 | 27,10 | 23,10 | 23,10 | -4,55% | - |
| 09.04.2025 | 24,00 | 24,20 | 24,00 | 24,20 | -11,68% | 73,00 |
| 08.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | 150,00 |
| 07.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,58% | 2,00 |
| 04.04.2025 | 28,10 | 28,40 | 25,30 | 26,90 | -5,61% | - |
| 03.04.2025 | 31,50 | 31,60 | 28,30 | 28,50 | -9,24% | - |
| 02.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 1,00 |
| 01.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 2,00 |
| 31.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 20,00 |
| 28.03.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -3,36% | 57,00 |
| 27.03.2025 | 33,70 | 34,00 | 32,40 | 32,70 | -3,54% | - |
| 26.03.2025 | 34,30 | 35,10 | 33,60 | 33,90 | -0,88% | - |
| 25.03.2025 | 35,40 | 35,40 | 34,20 | 34,20 | -2,84% | 10,00 |
| 24.03.2025 | 35,00 | 35,20 | 34,80 | 35,20 | 2,03% | 434,00 |
| 21.03.2025 | 34,80 | 35,30 | 34,10 | 34,50 | 0,00% | - |
| 20.03.2025 | 34,00 | 34,80 | 33,20 | 34,50 | 1,17% | - |
| 19.03.2025 | 33,70 | 34,80 | 33,00 | 34,10 | 3,33% | - |
| 18.03.2025 | 34,00 | 34,00 | 33,00 | 33,00 | -2,37% | 712,00 |
| 17.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 5,00 |
| 14.03.2025 | 33,90 | 34,10 | 33,00 | 33,50 | -1,47% | - |
| 13.03.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,13% | 142,00 |
| 12.03.2025 | 37,40 | 37,70 | 34,80 | 35,10 | -6,15% | - |
| 11.03.2025 | 40,00 | 40,00 | 37,00 | 37,40 | -7,88% | - |
| 10.03.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 6,28% | 51,00 |
| 07.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 2,00 |
| 06.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | 1,00 |
| 05.03.2025 | 38,60 | 39,60 | 37,50 | 38,40 | -1,03% | - |
| 04.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -8,06% | 1,00 |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,20% | 2,00 |
| 28.02.2025 | 41,40 | 42,20 | 40,80 | 41,70 | -3,02% | - |
| 27.02.2025 | 45,00 | 45,20 | 42,40 | 43,00 | -4,23% | - |
| 26.02.2025 | 44,70 | 45,50 | 44,20 | 44,90 | 3,94% | - |
| 25.02.2025 | 43,40 | 43,70 | 42,40 | 43,20 | -0,92% | - |
| 24.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | 52,00 |
| 21.02.2025 | 42,60 | 43,50 | 42,20 | 42,60 | -0,23% | - |
| 20.02.2025 | 43,40 | 43,90 | 42,50 | 42,70 | -2,73% | - |
| 19.02.2025 | 42,50 | 44,10 | 42,40 | 43,90 | 3,54% | - |
| 18.02.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -1,40% | 7,00 |
| 17.02.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -1,83% | 5,00 |
| 14.02.2025 | 43,20 | 44,20 | 42,80 | 43,80 | 0,00% | - |
| 13.02.2025 | 43,60 | 44,20 | 43,00 | 43,80 | 1,39% | - |
| 12.02.2025 | 44,10 | 44,40 | 42,80 | 43,20 | -2,26% | - |
| 11.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -13,33% | 16,00 |
| 10.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 2,00 |
| 07.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 2,00 |
| 06.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 9,38% | 1,00 |
| 05.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | 11,00 |
| 04.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | 1,00 |
| 03.02.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 1,45% | 30,00 |
| 31.01.2025 | 51,75 | 52,50 | 51,25 | 51,75 | -0,96% | - |
| 30.01.2025 | 51,25 | 53,25 | 50,75 | 52,25 | 1,95% | - |
| 29.01.2025 | 52,00 | 52,25 | 51,00 | 51,25 | -1,91% | - |
| 28.01.2025 | 52,25 | 52,75 | 51,25 | 52,25 | 3,47% | - |
| 27.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 28,00 |
| 24.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 151,00 |
| 23.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 22.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,46% | 150,00 |
| 21.01.2025 | 50,50 | 51,75 | 50,40 | 51,25 | 0,49% | - |
| 20.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | 1,00 |
| 17.01.2025 | 51,75 | 52,50 | 50,75 | 51,25 | 1,49% | - |
| 16.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 151,00 |
| 15.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 601,00 |