43,300€
-0,46%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,00 | 44,20 | 44,00 | 44,00 | 1,15% | 885,00 |
| 21.11.2024 | 42,40 | 44,00 | 41,90 | 43,50 | 5,07% | - |
| 20.11.2024 | 42,60 | 42,60 | 41,40 | 41,40 | 7,81% | 1.575,00 |
| 19.11.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 4,35% | 750,00 |
| 18.11.2024 | 39,20 | 39,20 | 36,80 | 36,80 | -8,46% | 792,00 |
| 15.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 1,00 |
| 14.11.2024 | 42,20 | 42,20 | 40,20 | 40,40 | -3,81% | 1.300,00 |
| 13.11.2024 | 41,80 | 42,00 | 41,80 | 42,00 | -3,23% | 500,00 |
| 12.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 250,00 |
| 11.11.2024 | 42,40 | 43,40 | 42,40 | 43,00 | 1,90% | 1.629,00 |
| 08.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | 25,00 |
| 07.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 1,00 |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 7,77% | 200,00 |
| 05.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 250,00 |
| 04.11.2024 | 37,70 | 41,80 | 37,70 | 41,40 | 8,38% | - |
| 01.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 1,00 |
| 31.10.2024 | 38,60 | 38,90 | 37,60 | 38,20 | -1,80% | - |
| 30.10.2024 | 38,60 | 39,80 | 38,20 | 38,90 | 0,78% | - |
| 29.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 250,00 |
| 28.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 250,00 |
| 25.10.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -1,04% | 475,00 |
| 24.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -5,42% | 1,00 |
| 23.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 1,00 |
| 22.10.2024 | 40,40 | 40,60 | 39,70 | 40,30 | 0,00% | - |
| 21.10.2024 | 40,60 | 40,80 | 39,70 | 40,30 | -0,25% | - |
| 18.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 130,00 |
| 17.10.2024 | 40,50 | 41,10 | 40,20 | 40,60 | -0,49% | - |
| 16.10.2024 | 41,40 | 42,10 | 40,40 | 40,80 | -2,86% | - |
| 15.10.2024 | 41,80 | 42,60 | 41,40 | 42,00 | 0,96% | - |
| 14.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 200,00 |
| 11.10.2024 | 40,60 | 41,60 | 40,30 | 41,30 | 2,74% | - |
| 10.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | 250,00 |
| 09.10.2024 | 41,60 | 41,90 | 41,00 | 41,40 | -3,27% | - |
| 08.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 1,00 |
| 07.10.2024 | 44,20 | 44,20 | 43,00 | 43,00 | 0,47% | 627,00 |
| 04.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 60,00 |
| 03.10.2024 | 43,10 | 43,60 | 42,60 | 42,80 | 0,47% | - |
| 02.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 1,00 |
| 01.10.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -4,05% | 122,00 |
| 30.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | 11,00 |
| 27.09.2024 | 44,10 | 45,20 | 43,80 | 44,90 | 2,98% | - |
| 26.09.2024 | 41,80 | 43,60 | 41,80 | 43,60 | 3,81% | 348,00 |
| 25.09.2024 | 43,60 | 43,90 | 42,00 | 42,00 | -4,55% | - |
| 24.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 1,00 |
| 23.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 2,00 |
| 20.09.2024 | 44,20 | 44,50 | 42,90 | 44,20 | -2,64% | - |
| 19.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,95% | 3,00 |
| 18.09.2024 | 44,20 | 44,50 | 43,20 | 44,10 | 2,56% | - |
| 17.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 1,00 |
| 16.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 2,00 |
| 13.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,59% | 650,00 |
| 12.09.2024 | 42,00 | 43,00 | 41,50 | 42,50 | 1,92% | - |
| 11.09.2024 | 41,30 | 41,90 | 40,70 | 41,70 | 0,72% | - |
| 10.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -5,05% | 1,00 |
| 09.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 2,00 |
| 06.09.2024 | 42,40 | 43,90 | 42,10 | 42,40 | -0,70% | - |
| 05.09.2024 | 42,60 | 43,10 | 42,20 | 42,70 | -0,93% | - |
| 04.09.2024 | 43,20 | 43,90 | 42,50 | 43,10 | -3,36% | - |
| 03.09.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 28,00 |
| 02.09.2024 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | 18,00 |
| 30.08.2024 | 44,50 | 45,20 | 44,50 | 44,60 | 0,45% | - |
| 29.08.2024 | 43,80 | 45,20 | 43,80 | 44,40 | 0,68% | - |
| 28.08.2024 | 44,10 | 44,40 | 43,70 | 44,10 | -0,23% | - |
| 27.08.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 1,00 |
| 26.08.2024 | 44,00 | 45,40 | 44,00 | 44,80 | 3,70% | - |
| 23.08.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | 2,00 |
| 22.08.2024 | 44,40 | 44,70 | 43,30 | 43,50 | -2,90% | - |
| 21.08.2024 | 45,00 | 45,80 | 44,10 | 44,80 | -1,75% | - |
| 20.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 30,00 |
| 19.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 1,00 |
| 16.08.2024 | 46,20 | 46,20 | 45,40 | 45,40 | -5,02% | 450,00 |
| 15.08.2024 | 45,80 | 47,80 | 45,80 | 47,80 | 3,02% | 115,00 |
| 14.08.2024 | 49,60 | 49,60 | 46,40 | 46,40 | -7,20% | 455,00 |
| 13.08.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 4.400,00 |
| 12.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 2.396,00 |
| 09.08.2024 | 51,25 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 08.08.2024 | 48,60 | 51,25 | 48,30 | 50,75 | -7,73% | - |
| 07.08.2024 | 54,00 | 55,00 | 54,00 | 55,00 | 3,29% | 61,00 |
| 06.08.2024 | 51,25 | 53,75 | 50,80 | 53,25 | 5,97% | - |
| 05.08.2024 | 51,00 | 51,25 | 48,70 | 50,25 | -0,99% | - |
| 02.08.2024 | 55,00 | 55,25 | 50,75 | 50,75 | -10,18% | - |
| 01.08.2024 | 58,00 | 58,50 | 56,50 | 56,50 | -1,74% | 53,00 |
| 31.07.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | 23,00 |
| 30.07.2024 | 56,25 | 58,50 | 55,75 | 57,25 | 2,23% | - |
| 29.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 88,00 |
| 26.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | 40,00 |
| 25.07.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 0,47% | 645,00 |
| 24.07.2024 | 53,25 | 54,75 | 52,25 | 53,25 | -1,39% | - |
| 23.07.2024 | 53,00 | 54,00 | 52,50 | 54,00 | 6,40% | 32,00 |
| 22.07.2024 | 49,10 | 50,75 | 48,90 | 50,75 | 4,21% | - |
| 19.07.2024 | 49,40 | 49,95 | 48,50 | 48,70 | -0,61% | - |
| 18.07.2024 | 50,00 | 50,00 | 49,00 | 49,00 | -5,31% | 2.244,00 |
| 17.07.2024 | 52,25 | 53,00 | 50,75 | 51,75 | 2,48% | - |
| 16.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | 62,00 |
| 15.07.2024 | 49,60 | 49,60 | 48,80 | 48,80 | -0,20% | 3,00 |
| 12.07.2024 | 48,60 | 49,85 | 48,40 | 48,90 | 3,16% | - |
| 11.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | 125,00 |
| 10.07.2024 | 48,60 | 48,80 | 47,00 | 47,00 | -1,26% | 1.164,00 |
| 09.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | 20,00 |
| 08.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | 620,00 |