24,500€
0,41%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,10 | 25,20 | 25,00 | 25,10 | 2,87% | - |
| 30.07.2026 | 24,70 | 25,00 | 23,90 | 24,40 | -1,21% | - |
| 29.07.2026 | 25,40 | 25,60 | 24,70 | 24,70 | -0,80% | - |
| 28.07.2026 | 24,20 | 25,20 | 24,20 | 24,90 | 2,89% | - |
| 27.07.2026 | 24,10 | 24,70 | 24,10 | 24,20 | -1,22% | - |
| 24.07.2026 | 24,90 | 24,90 | 24,30 | 24,50 | -0,41% | - |
| 23.07.2026 | 23,70 | 24,70 | 23,60 | 24,60 | 5,58% | - |
| 22.07.2026 | 23,30 | 23,70 | 22,90 | 23,30 | -0,85% | - |
| 21.07.2026 | 23,10 | 23,70 | 22,40 | 23,50 | 2,17% | - |
| 20.07.2026 | 23,00 | 23,40 | 22,70 | 23,00 | -1,71% | - |
| 17.07.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 2,00 |
| 16.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 421,00 |
| 15.07.2026 | 22,20 | 23,30 | 22,00 | 23,30 | 6,39% | - |
| 14.07.2026 | 22,80 | 23,00 | 21,70 | 21,90 | -5,19% | - |
| 13.07.2026 | 22,20 | 23,10 | 22,00 | 23,10 | 3,59% | - |
| 10.07.2026 | 22,20 | 22,60 | 22,00 | 22,30 | 1,36% | - |
| 09.07.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | 453,00 |
| 08.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | 3,00 |
| 07.07.2026 | 22,50 | 22,80 | 21,50 | 21,70 | -3,13% | - |
| 06.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 247,00 |
| 03.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 02.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 150,00 |
| 01.07.2026 | 22,30 | 23,70 | 22,20 | 23,50 | 6,82% | - |
| 30.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 315,00 |
| 29.06.2026 | 22,40 | 22,70 | 22,10 | 22,10 | 1,38% | - |
| 26.06.2026 | 20,80 | 21,80 | 20,80 | 21,80 | 2,83% | 9,00 |
| 25.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 31,00 |
| 24.06.2026 | 19,55 | 20,90 | 19,50 | 20,70 | 5,61% | - |
| 23.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 60,00 |
| 22.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 3,00 |
| 19.06.2026 | 20,40 | 20,40 | 20,20 | 20,40 | 4,08% | - |
| 18.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | 29,00 |
| 17.06.2026 | 19,95 | 20,50 | 19,50 | 20,30 | 2,27% | - |
| 16.06.2026 | 19,65 | 20,30 | 19,65 | 19,85 | 0,25% | - |
| 15.06.2026 | 19,90 | 19,90 | 19,80 | 19,80 | 1,54% | 4.109,00 |
| 12.06.2026 | 19,45 | 19,70 | 19,35 | 19,50 | 2,90% | - |
| 11.06.2026 | 19,45 | 19,70 | 18,95 | 18,95 | -4,29% | - |
| 10.06.2026 | 19,65 | 20,10 | 19,45 | 19,80 | 0,51% | - |
| 09.06.2026 | 19,50 | 19,70 | 19,50 | 19,70 | -0,76% | 2,00 |
| 08.06.2026 | 19,65 | 20,15 | 19,45 | 19,85 | 0,25% | - |
| 05.06.2026 | 19,80 | 19,80 | 19,30 | 19,80 | -1,00% | 6,00 |
| 04.06.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -3,38% | 7,00 |
| 03.06.2026 | 20,15 | 20,70 | 19,85 | 20,70 | 1,97% | - |
| 02.06.2026 | 19,80 | 20,30 | 19,60 | 20,30 | 2,01% | - |
| 01.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 1,00 |
| 29.05.2026 | 19,10 | 19,60 | 19,10 | 19,50 | 0,00% | 154,00 |
| 28.05.2026 | 19,60 | 19,60 | 19,20 | 19,50 | 7,14% | 7,00 |
| 27.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | 284,00 |
| 26.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 50,00 |
| 25.05.2026 | 17,30 | 17,70 | 17,30 | 17,70 | 2,91% | 62,00 |
| 22.05.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 4,24% | 146,00 |
| 21.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 11,00 |
| 20.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | 40,00 |
| 19.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 5,67% | 70,00 |
| 18.05.2026 | 13,80 | 14,10 | 13,80 | 14,10 | -0,35% | 254,00 |
| 15.05.2026 | 14,40 | 14,40 | 13,90 | 14,15 | -4,71% | - |
| 14.05.2026 | 14,55 | 15,05 | 14,40 | 14,85 | 1,02% | - |
| 13.05.2026 | 14,60 | 14,70 | 14,40 | 14,70 | -5,77% | 209,00 |
| 12.05.2026 | 15,40 | 15,60 | 15,40 | 15,60 | -3,11% | 600,00 |
| 11.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | 123,00 |
| 08.05.2026 | 15,85 | 16,25 | 15,45 | 16,25 | 4,17% | - |
| 07.05.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 3,31% | 49,00 |
| 06.05.2026 | 18,70 | 18,70 | 15,10 | 15,10 | -28,10% | 1.112,00 |
| 05.05.2026 | 20,60 | 21,00 | 20,60 | 21,00 | -1,87% | 472,00 |
| 04.05.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 4,39% | 287,00 |
| 30.04.2026 | 19,70 | 20,50 | 19,60 | 20,50 | 1,49% | - |
| 29.04.2026 | 20,80 | 21,10 | 20,10 | 20,20 | -0,98% | - |
| 28.04.2026 | 21,50 | 21,70 | 20,30 | 20,40 | -7,69% | - |
| 27.04.2026 | 22,00 | 22,50 | 21,90 | 22,10 | 0,91% | - |
| 24.04.2026 | 21,40 | 22,20 | 21,10 | 21,90 | 2,34% | - |
| 23.04.2026 | 22,50 | 22,80 | 21,10 | 21,40 | -5,73% | - |
| 22.04.2026 | 22,50 | 23,00 | 22,40 | 22,70 | -0,87% | - |
| 21.04.2026 | 22,40 | 23,40 | 22,40 | 22,90 | 5,53% | - |
| 20.04.2026 | 21,20 | 21,90 | 21,00 | 21,70 | 3,33% | - |
| 17.04.2026 | 20,60 | 21,40 | 20,60 | 21,00 | 0,48% | - |
| 16.04.2026 | 21,20 | 21,40 | 20,90 | 20,90 | -2,79% | - |
| 15.04.2026 | 20,60 | 21,50 | 20,40 | 21,50 | 7,50% | - |
| 14.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 5,54% | 99,00 |
| 13.04.2026 | 18,90 | 19,20 | 18,65 | 18,95 | -2,32% | - |
| 10.04.2026 | 19,35 | 19,45 | 19,10 | 19,40 | 4,02% | - |
| 09.04.2026 | 19,10 | 19,10 | 18,40 | 18,65 | -3,37% | - |
| 08.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 4,04% | 186,00 |
| 07.04.2026 | 19,55 | 19,70 | 18,50 | 18,55 | -2,62% | - |
| 02.04.2026 | 18,15 | 19,15 | 17,80 | 19,05 | 2,42% | - |
| 01.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | 11,00 |
| 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% | - |