19,950€
2,31%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,35 | 19,55 | 18,95 | 19,55 | 0,26% | - |
| 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% | - |
| 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% | - |