47,400€
-1,66%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 47,80 | 50,20 | 46,90 | 47,20 | -1,46% | - |
| 17.04.2024 | 49,10 | 50,95 | 47,80 | 47,90 | -2,44% | - |
| 16.04.2024 | 50,25 | 51,85 | 48,60 | 49,10 | -2,29% | - |
| 15.04.2024 | 51,75 | 52,00 | 50,25 | 50,25 | -2,90% | - |
| 12.04.2024 | 52,50 | 54,50 | 51,25 | 51,75 | -1,90% | - |
| 11.04.2024 | 52,25 | 54,00 | 51,75 | 52,75 | 0,96% | - |
| 10.04.2024 | 53,00 | 55,25 | 51,75 | 52,25 | -1,88% | - |
| 09.04.2024 | 52,25 | 54,75 | 52,00 | 53,25 | 1,91% | - |
| 08.04.2024 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 05.04.2024 | 53,50 | 54,50 | 52,75 | 53,25 | -0,93% | - |
| 04.04.2024 | 54,25 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 03.04.2024 | 54,50 | 56,75 | 54,00 | 54,25 | -0,91% | - |
| 02.04.2024 | 55,00 | 56,75 | 53,25 | 54,75 | -3,10% | - |
| 28.03.2024 | 54,50 | 62,00 | 54,50 | 56,50 | 4,15% | - |
| 27.03.2024 | 53,50 | 58,75 | 53,50 | 54,25 | 2,36% | - |
| 26.03.2024 | 53,25 | 55,25 | 49,40 | 53,00 | 10,76% | - |
| 25.03.2024 | 54,75 | 56,00 | 45,95 | 47,85 | -18,21% | - |
| 22.03.2024 | 54,75 | 58,50 | 44,70 | 58,50 | 52,15% | - |
| 21.03.2024 | 53,50 | 55,75 | 38,30 | 38,45 | -10,79% | - |
| 20.03.2024 | 53,50 | 56,50 | 40,65 | 43,10 | -10,86% | - |
| 19.03.2024 | 53,75 | 60,25 | 47,45 | 48,35 | 11,53% | - |
| 18.03.2024 | 55,00 | 55,25 | 40,10 | 43,35 | -2,25% | - |
| 15.03.2024 | 54,25 | 55,75 | 44,10 | 44,35 | -9,67% | - |
| 14.03.2024 | 58,50 | 59,75 | 40,65 | 49,10 | 2,29% | - |
| 13.03.2024 | 58,50 | 59,75 | 41,10 | 48,00 | -18,99% | - |
| 12.03.2024 | 59,75 | 60,25 | 41,15 | 59,25 | 19,70% | - |
| 11.03.2024 | 59,75 | 60,25 | 41,15 | 49,50 | -17,15% | - |
| 08.03.2024 | 61,25 | 62,25 | 59,75 | 59,75 | -2,45% | - |
| 07.03.2024 | 59,00 | 61,50 | 59,00 | 61,25 | 3,38% | - |
| 06.03.2024 | 59,75 | 60,75 | 58,50 | 59,25 | -0,84% | - |
| 05.03.2024 | 60,75 | 61,00 | 59,75 | 59,75 | -1,65% | - |
| 04.03.2024 | 61,75 | 62,50 | 60,25 | 60,75 | -2,41% | - |
| 01.03.2024 | 60,00 | 62,25 | 59,50 | 62,25 | 3,32% | - |
| 29.02.2024 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 28.02.2024 | 60,00 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 27.02.2024 | 59,00 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 26.02.2024 | 58,00 | 59,75 | 58,00 | 59,25 | 0,85% | 200,00 |
| 23.02.2024 | 58,50 | 59,25 | 57,00 | 58,75 | 0,00% | - |
| 22.02.2024 | 58,50 | 59,75 | 57,75 | 58,75 | 0,86% | - |
| 21.02.2024 | 59,25 | 59,25 | 57,75 | 58,25 | -1,69% | - |
| 20.02.2024 | 59,50 | 59,75 | 58,00 | 59,25 | -0,84% | - |
| 19.02.2024 | 59,50 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 16.02.2024 | 59,75 | 61,25 | 59,00 | 59,75 | 0,00% | - |
| 15.02.2024 | 61,25 | 61,75 | 59,75 | 59,75 | -2,45% | - |
| 14.02.2024 | 59,75 | 61,75 | 59,75 | 61,25 | 2,51% | - |
| 13.02.2024 | 61,25 | 61,25 | 58,75 | 59,75 | -2,45% | - |
| 12.02.2024 | 60,25 | 61,25 | 59,75 | 61,25 | 1,66% | - |
| 09.02.2024 | 59,00 | 62,25 | 59,00 | 60,25 | 1,69% | - |
| 08.02.2024 | 60,00 | 60,75 | 57,75 | 59,25 | -1,66% | - |
| 07.02.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -3,21% | - |
| 06.02.2024 | 61,25 | 62,75 | 60,75 | 62,25 | 1,63% | 1.398,00 |
| 05.02.2024 | 61,00 | 62,00 | 59,75 | 61,25 | 0,00% | 600,00 |
| 02.02.2024 | 60,75 | 61,75 | 59,00 | 61,25 | 0,82% | - |
| 01.02.2024 | 60,25 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 31.01.2024 | 62,25 | 62,50 | 60,25 | 60,25 | -3,21% | - |
| 30.01.2024 | 62,00 | 62,75 | 59,50 | 62,25 | 0,00% | - |
| 29.01.2024 | 60,25 | 62,25 | 59,50 | 62,25 | 3,32% | - |
| 26.01.2024 | 60,00 | 62,25 | 59,75 | 60,25 | 0,00% | - |
| 25.01.2024 | 59,75 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 24.01.2024 | 61,00 | 61,50 | 59,75 | 59,75 | -2,45% | - |
| 23.01.2024 | 61,50 | 63,50 | 60,75 | 61,25 | -0,81% | - |
| 22.01.2024 | 61,75 | 63,75 | 61,75 | 61,75 | 0,00% | - |
| 19.01.2024 | 60,75 | 61,75 | 59,50 | 61,75 | 1,65% | - |
| 18.01.2024 | 59,00 | 61,25 | 58,50 | 60,75 | 2,53% | 400,00 |
| 17.01.2024 | 60,25 | 60,25 | 58,00 | 59,25 | -2,47% | - |
| 16.01.2024 | 59,25 | 60,75 | 58,50 | 60,75 | 2,53% | - |
| 15.01.2024 | 59,00 | 59,75 | 59,00 | 59,25 | 0,00% | - |
| 12.01.2024 | 58,25 | 59,75 | 56,75 | 59,25 | 1,72% | - |
| 11.01.2024 | 58,50 | 59,25 | 57,75 | 58,25 | -1,69% | - |
| 10.01.2024 | 59,25 | 59,50 | 57,75 | 59,25 | 0,00% | - |
| 09.01.2024 | 58,75 | 60,25 | 58,00 | 59,25 | 0,00% | - |
| 08.01.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 0,85% | - |
| 05.01.2024 | 57,00 | 58,75 | 55,75 | 58,75 | 2,62% | 5.796,00 |
| 04.01.2024 | 56,75 | 57,75 | 55,75 | 57,25 | 0,88% | - |
| 03.01.2024 | 59,25 | 61,00 | 56,25 | 56,75 | -4,22% | - |
| 02.01.2024 | 59,25 | 59,75 | 58,25 | 59,25 | -0,84% | - |
| 29.12.2023 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 28.12.2023 | 59,50 | 60,25 | 56,75 | 59,75 | 0,00% | - |
| 27.12.2023 | 59,50 | 60,00 | 56,75 | 59,75 | 1,70% | - |
| 22.12.2023 | 58,00 | 59,25 | 56,50 | 58,75 | 0,00% | - |
| 21.12.2023 | 57,00 | 58,75 | 56,75 | 58,75 | 2,62% | - |
| 20.12.2023 | 58,25 | 59,25 | 54,50 | 57,25 | -1,72% | 1.850,00 |
| 19.12.2023 | 56,50 | 58,75 | 52,95 | 58,25 | 3,10% | - |
| 18.12.2023 | 56,50 | 57,75 | 54,75 | 56,50 | -0,44% | - |
| 15.12.2023 | 56,75 | 57,75 | 56,75 | 56,75 | 0,00% | - |
| 14.12.2023 | 55,75 | 57,25 | 54,75 | 56,75 | 1,79% | - |
| 13.12.2023 | 54,25 | 55,75 | 52,50 | 55,75 | 2,76% | - |
| 12.12.2023 | 54,50 | 55,25 | 52,20 | 54,25 | -1,81% | - |
| 11.12.2023 | 53,25 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 08.12.2023 | 54,00 | 54,75 | 51,45 | 53,75 | 0,00% | - |
| 07.12.2023 | 53,50 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 06.12.2023 | 53,00 | 54,25 | 52,00 | 53,75 | 1,90% | - |
| 05.12.2023 | 53,50 | 54,25 | 51,75 | 52,75 | -1,86% | - |
| 04.12.2023 | 53,00 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 01.12.2023 | 51,75 | 53,25 | 50,75 | 53,25 | 2,90% | - |
| 30.11.2023 | 51,50 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 29.11.2023 | 51,50 | 53,25 | 51,25 | 51,25 | -0,97% | - |
| 28.11.2023 | 52,00 | 52,25 | 48,75 | 51,75 | -0,96% | - |
| 27.11.2023 | 52,50 | 52,75 | 49,10 | 52,25 | 1,26% | - |
| 24.11.2023 | 52,75 | 54,00 | 50,10 | 51,60 | -2,18% | - |