48,700€
-0,81%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 49,10 | 49,60 | 48,70 | 48,90 | -0,41% | - |
| 23.04.2024 | 47,70 | 49,50 | 47,50 | 49,10 | 2,94% | 250,00 |
| 22.04.2024 | 47,60 | 48,50 | 47,50 | 47,70 | 0,42% | - |
| 19.04.2024 | 47,10 | 48,10 | 46,70 | 47,50 | 0,42% | 50,00 |
| 18.04.2024 | 48,00 | 48,50 | 47,10 | 47,30 | -1,25% | 132,00 |
| 17.04.2024 | 49,10 | 50,25 | 47,90 | 47,90 | -2,44% | - |
| 16.04.2024 | 50,25 | 50,75 | 48,90 | 49,10 | -2,29% | 30,00 |
| 15.04.2024 | 51,75 | 52,00 | 50,25 | 50,25 | -1,95% | - |
| 12.04.2024 | 52,75 | 53,00 | 51,25 | 51,25 | -2,84% | - |
| 11.04.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 10.04.2024 | 53,25 | 53,50 | 51,75 | 52,25 | -1,88% | - |
| 09.04.2024 | 52,25 | 53,75 | 52,00 | 53,25 | 1,91% | 40,00 |
| 08.04.2024 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 05.04.2024 | 53,75 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 04.04.2024 | 54,25 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 03.04.2024 | 54,50 | 55,00 | 54,25 | 54,25 | -0,91% | - |
| 02.04.2024 | 55,00 | 55,25 | 53,75 | 54,75 | -1,79% | 3,00 |
| 28.03.2024 | 54,75 | 56,75 | 54,75 | 55,75 | 1,83% | - |
| 27.03.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 26.03.2024 | 53,25 | 54,00 | 53,00 | 53,75 | 0,94% | - |
| 25.03.2024 | 54,75 | 54,75 | 53,25 | 53,25 | -2,74% | - |
| 22.03.2024 | 54,75 | 55,00 | 53,75 | 54,75 | 0,46% | 20,00 |
| 21.03.2024 | 53,75 | 55,25 | 53,75 | 54,50 | 1,40% | - |
| 20.03.2024 | 53,00 | 54,75 | 53,00 | 53,75 | -0,46% | 101,00 |
| 19.03.2024 | 53,75 | 54,75 | 52,75 | 54,00 | 0,47% | - |
| 18.03.2024 | 55,00 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 15.03.2024 | 54,25 | 55,75 | 53,75 | 54,75 | 0,92% | - |
| 14.03.2024 | 58,75 | 59,00 | 54,25 | 54,25 | -7,26% | 160,00 |
| 13.03.2024 | 58,75 | 59,25 | 58,25 | 58,50 | -0,85% | - |
| 12.03.2024 | 59,75 | 60,00 | 59,00 | 59,00 | -1,26% | - |
| 11.03.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 08.03.2024 | 61,25 | 61,75 | 59,50 | 59,75 | -2,45% | 1,00 |
| 07.03.2024 | 59,25 | 61,25 | 59,25 | 61,25 | 2,51% | - |
| 06.03.2024 | 59,75 | 60,75 | 58,75 | 59,75 | -0,83% | - |
| 05.03.2024 | 60,75 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 04.03.2024 | 61,75 | 62,25 | 60,25 | 60,75 | -2,41% | - |
| 01.03.2024 | 60,25 | 62,25 | 59,75 | 62,25 | 3,32% | 2,00 |
| 29.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | 35,00 |
| 28.02.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 27.02.2024 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 26.02.2024 | 58,25 | 59,75 | 58,00 | 59,25 | 0,85% | 3,00 |
| 23.02.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 22.02.2024 | 58,75 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 21.02.2024 | 59,25 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 20.02.2024 | 59,75 | 59,75 | 58,25 | 59,25 | -0,84% | - |
| 19.02.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 16.02.2024 | 59,75 | 61,25 | 59,25 | 59,75 | 0,00% | 12,00 |
| 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% | 20,00 |
| 13.02.2024 | 61,25 | 61,50 | 59,25 | 59,75 | -2,45% | 6,00 |
| 12.02.2024 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | 60,00 |
| 09.02.2024 | 59,25 | 62,25 | 59,00 | 60,25 | 1,69% | 88,00 |
| 08.02.2024 | 60,25 | 60,75 | 57,75 | 59,25 | -1,66% | 2,00 |
| 07.02.2024 | 62,25 | 62,25 | 60,25 | 60,25 | -2,43% | 93,00 |
| 06.02.2024 | 61,25 | 62,25 | 60,75 | 61,75 | 0,82% | 16,00 |
| 05.02.2024 | 61,25 | 61,75 | 60,00 | 61,25 | 0,00% | - |
| 02.02.2024 | 60,75 | 61,75 | 60,25 | 61,25 | 0,82% | 50,00 |
| 01.02.2024 | 60,25 | 61,75 | 60,25 | 60,75 | 0,83% | 502,00 |
| 31.01.2024 | 62,25 | 62,25 | 60,25 | 60,25 | -3,21% | - |
| 30.01.2024 | 62,25 | 62,75 | 61,50 | 62,25 | 0,00% | - |
| 29.01.2024 | 60,25 | 62,25 | 60,25 | 62,25 | 2,47% | - |
| 26.01.2024 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 25.01.2024 | 59,75 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 24.01.2024 | 61,25 | 61,50 | 59,75 | 59,75 | -2,45% | 15,00 |
| 23.01.2024 | 61,75 | 62,75 | 60,75 | 61,25 | -1,61% | - |
| 22.01.2024 | 61,75 | 63,25 | 61,75 | 62,25 | 0,81% | 10,00 |
| 19.01.2024 | 60,75 | 61,75 | 60,25 | 61,75 | 1,65% | - |
| 18.01.2024 | 59,25 | 61,25 | 59,25 | 60,75 | 2,53% | 300,00 |
| 17.01.2024 | 60,25 | 60,25 | 58,75 | 59,25 | -2,47% | - |
| 16.01.2024 | 59,25 | 60,75 | 58,50 | 60,75 | 1,67% | - |
| 15.01.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 12.01.2024 | 58,25 | 59,75 | 57,75 | 59,75 | 2,58% | - |
| 11.01.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 10.01.2024 | 59,25 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 09.01.2024 | 58,75 | 60,25 | 58,25 | 59,25 | 0,85% | - |
| 08.01.2024 | 58,75 | 59,75 | 58,25 | 58,75 | 0,00% | 20,00 |
| 05.01.2024 | 57,25 | 58,75 | 56,00 | 58,75 | 2,62% | - |
| 04.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | 50,00 |
| 03.01.2024 | 59,25 | 59,25 | 56,25 | 56,75 | -4,22% | - |
| 02.01.2024 | 59,25 | 59,75 | 58,50 | 59,25 | -0,84% | 2,00 |
| 29.12.2023 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | - |
| 28.12.2023 | 59,75 | 60,25 | 59,00 | 59,75 | 0,00% | - |
| 27.12.2023 | 59,75 | 59,75 | 59,00 | 59,75 | 2,58% | 325,00 |
| 22.12.2023 | 58,25 | 59,00 | 57,75 | 58,25 | 0,00% | - |
| 21.12.2023 | 57,25 | 58,75 | 57,25 | 58,25 | 1,75% | - |
| 20.12.2023 | 58,25 | 59,25 | 57,25 | 57,25 | -1,72% | 27,00 |
| 19.12.2023 | 56,75 | 58,75 | 56,25 | 58,25 | 2,64% | 120,00 |
| 18.12.2023 | 56,75 | 57,75 | 56,50 | 56,75 | 0,00% | - |
| 15.12.2023 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | 1,00 |
| 14.12.2023 | 55,75 | 57,25 | 55,25 | 56,75 | 2,71% | 100,00 |
| 13.12.2023 | 54,25 | 55,75 | 52,75 | 55,25 | 1,84% | - |
| 12.12.2023 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 11.12.2023 | 53,75 | 54,75 | 53,00 | 54,75 | 1,86% | - |
| 08.12.2023 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 07.12.2023 | 53,75 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 06.12.2023 | 51,50 | 54,25 | 51,50 | 53,25 | 0,95% | - |
| 05.12.2023 | 53,75 | 53,75 | 51,75 | 52,75 | -1,86% | - |
| 04.12.2023 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | 1,00 |
| 01.12.2023 | 51,75 | 53,25 | 51,25 | 53,25 | 2,90% | - |
| 30.11.2023 | 51,75 | 52,25 | 50,75 | 51,75 | 0,98% | - |