52,010$
-0,30%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 53,14 | 53,14 | 52,02 | 52,17 | -0,64% | - |
| 23.04.2024 | 52,14 | 53,01 | 51,54 | 52,50 | 3,30% | - |
| 22.04.2024 | 51,53 | 51,58 | 50,50 | 50,83 | 0,53% | - |
| 19.04.2024 | 50,88 | 51,06 | 50,15 | 50,56 | 0,16% | - |
| 18.04.2024 | 51,97 | 51,97 | 50,22 | 50,48 | -1,55% | - |
| 17.04.2024 | 52,79 | 53,08 | 51,08 | 51,27 | -1,83% | - |
| 16.04.2024 | 54,17 | 54,17 | 51,90 | 52,23 | -2,62% | - |
| 15.04.2024 | 54,92 | 54,96 | 53,57 | 53,63 | -2,18% | - |
| 12.04.2024 | 56,23 | 56,23 | 54,76 | 54,83 | -2,79% | - |
| 11.04.2024 | 56,74 | 57,07 | 55,56 | 56,40 | 0,13% | - |
| 10.04.2024 | 57,61 | 57,61 | 55,82 | 56,33 | -3,13% | - |
| 09.04.2024 | 57,39 | 58,26 | 57,31 | 58,16 | 2,03% | - |
| 08.04.2024 | 57,40 | 57,65 | 56,90 | 57,00 | -0,88% | - |
| 05.04.2024 | 58,23 | 58,38 | 57,40 | 57,50 | -0,78% | - |
| 04.04.2024 | 59,50 | 59,95 | 57,86 | 57,96 | -1,81% | - |
| 03.04.2024 | 59,79 | 59,79 | 58,55 | 59,03 | 0,50% | - |
| 02.04.2024 | 59,33 | 59,33 | 57,58 | 58,73 | -2,52% | - |
| 28.03.2024 | 59,22 | 61,12 | 59,22 | 60,25 | 1,47% | - |
| 27.03.2024 | 58,33 | 59,62 | 58,33 | 59,38 | 2,32% | - |
| 26.03.2024 | 57,84 | 58,32 | 57,81 | 58,03 | 0,05% | - |
| 25.03.2024 | 59,61 | 59,61 | 57,80 | 58,00 | -1,63% | - |
| 22.03.2024 | 60,01 | 60,01 | 58,38 | 58,96 | -0,67% | - |
| 21.03.2024 | 58,97 | 60,13 | 58,94 | 59,36 | 0,82% | - |
| 20.03.2024 | 58,75 | 59,25 | 57,91 | 58,87 | 0,40% | - |
| 19.03.2024 | 57,65 | 59,23 | 57,65 | 58,64 | 1,06% | - |
| 18.03.2024 | 59,23 | 59,52 | 57,97 | 58,02 | -1,55% | - |
| 15.03.2024 | 59,10 | 60,39 | 58,70 | 58,94 | -0,48% | - |
| 14.03.2024 | 64,62 | 64,62 | 59,20 | 59,22 | -7,59% | - |
| 13.03.2024 | 63,79 | 65,23 | 63,72 | 64,08 | -1,07% | - |
| 12.03.2024 | 64,23 | 65,19 | 64,23 | 64,77 | -0,57% | - |
| 11.03.2024 | 65,25 | 65,82 | 64,83 | 65,14 | -0,79% | - |
| 08.03.2024 | 67,10 | 67,95 | 65,47 | 65,66 | -1,82% | - |
| 07.03.2024 | 67,02 | 67,02 | 65,35 | 66,88 | 3,06% | - |
| 06.03.2024 | 64,33 | 65,66 | 64,27 | 64,89 | -0,29% | - |
| 05.03.2024 | 64,88 | 65,91 | 64,88 | 65,08 | -1,58% | - |
| 04.03.2024 | 65,68 | 67,61 | 65,53 | 66,12 | -1,66% | - |
| 01.03.2024 | 65,21 | 67,34 | 65,21 | 67,24 | 3,11% | - |
| 29.02.2024 | 65,33 | 65,93 | 65,14 | 65,21 | 0,48% | - |
| 28.02.2024 | 64,86 | 65,75 | 64,79 | 64,90 | -0,33% | - |
| 27.02.2024 | 64,50 | 65,27 | 64,39 | 65,11 | 0,89% | - |
| 26.02.2024 | 63,73 | 64,61 | 63,28 | 64,54 | 1,84% | - |
| 23.02.2024 | 62,01 | 63,97 | 62,01 | 63,37 | 0,15% | - |
| 22.02.2024 | 63,82 | 64,47 | 62,71 | 63,28 | 0,13% | - |
| 21.02.2024 | 63,50 | 63,62 | 62,51 | 63,19 | -1,51% | - |
| 20.02.2024 | 62,81 | 64,62 | 62,81 | 64,16 | -0,20% | - |
| 16.02.2024 | 64,32 | 65,73 | 63,84 | 64,29 | -0,56% | - |
| 15.02.2024 | 65,63 | 66,28 | 64,54 | 64,66 | -1,92% | - |
| 14.02.2024 | 64,57 | 66,13 | 64,57 | 65,92 | 3,35% | - |
| 13.02.2024 | 64,87 | 65,37 | 63,09 | 63,78 | -3,10% | - |
| 12.02.2024 | 65,40 | 65,87 | 64,95 | 65,83 | 0,83% | - |
| 09.02.2024 | 64,14 | 66,85 | 63,99 | 65,29 | 1,92% | - |
| 08.02.2024 | 64,56 | 64,74 | 62,37 | 64,06 | -1,50% | - |
| 07.02.2024 | 66,76 | 66,90 | 65,02 | 65,03 | -2,56% | - |
| 06.02.2024 | 65,46 | 67,11 | 65,46 | 66,74 | 1,54% | - |
| 05.02.2024 | 65,75 | 65,94 | 64,75 | 65,73 | -0,91% | - |
| 02.02.2024 | 65,00 | 66,52 | 65,00 | 66,33 | 0,06% | - |
| 01.02.2024 | 65,18 | 66,86 | 65,18 | 66,29 | 1,59% | - |
| 31.01.2024 | 67,37 | 67,42 | 65,22 | 65,26 | -3,06% | - |
| 30.01.2024 | 66,81 | 67,74 | 66,81 | 67,32 | 0,17% | - |
| 29.01.2024 | 65,38 | 67,21 | 65,17 | 67,20 | 2,39% | - |
| 26.01.2024 | 65,69 | 66,76 | 65,50 | 65,63 | 0,03% | - |
| 25.01.2024 | 66,30 | 66,30 | 65,38 | 65,61 | 0,53% | - |
| 24.01.2024 | 66,98 | 66,99 | 65,12 | 65,27 | -2,18% | - |
| 23.01.2024 | 68,89 | 68,89 | 65,97 | 66,72 | -1,22% | - |
| 22.01.2024 | 68,04 | 68,87 | 67,54 | 67,54 | 0,70% | - |
| 19.01.2024 | 65,87 | 67,18 | 65,68 | 67,07 | 1,31% | - |
| 18.01.2024 | 64,18 | 66,37 | 64,18 | 66,20 | 2,32% | - |
| 17.01.2024 | 65,18 | 65,20 | 63,94 | 64,70 | -1,71% | - |
| 16.01.2024 | 64,65 | 65,86 | 63,86 | 65,83 | 0,97% | - |
| 12.01.2024 | 63,52 | 65,44 | 63,52 | 65,19 | 2,40% | - |
| 11.01.2024 | 64,57 | 64,57 | 63,30 | 63,66 | -1,58% | - |
| 10.01.2024 | 64,63 | 64,76 | 63,45 | 64,69 | 0,11% | - |
| 09.01.2024 | 64,01 | 65,80 | 63,81 | 64,62 | 0,00% | - |
| 08.01.2024 | 64,56 | 65,36 | 64,00 | 64,61 | 0,89% | - |
| 05.01.2024 | 61,44 | 64,37 | 61,44 | 64,04 | 2,04% | - |
| 04.01.2024 | 61,82 | 62,96 | 61,36 | 62,77 | 1,68% | - |
| 03.01.2024 | 65,29 | 65,29 | 61,47 | 61,73 | -4,50% | - |
| 02.01.2024 | 64,79 | 65,31 | 64,12 | 64,64 | -2,48% | - |
| 28.12.2023 | 64,49 | 66,76 | 64,49 | 66,29 | 0,18% | - |
| 27.12.2023 | 63,01 | 66,19 | 63,01 | 66,17 | 2,74% | - |
| 22.12.2023 | 62,58 | 65,08 | 62,58 | 64,41 | 0,10% | - |
| 21.12.2023 | 62,44 | 64,48 | 62,44 | 64,34 | 2,41% | - |
| 20.12.2023 | 60,63 | 64,82 | 60,63 | 62,83 | -1,89% | - |
| 19.12.2023 | 60,83 | 64,37 | 60,83 | 64,03 | 2,90% | - |
| 18.12.2023 | 60,25 | 62,81 | 60,25 | 62,23 | 0,12% | - |
| 15.12.2023 | 62,46 | 62,68 | 61,92 | 62,16 | -0,36% | - |
| 14.12.2023 | 60,83 | 62,78 | 60,83 | 62,38 | 3,22% | - |
| 13.12.2023 | 57,22 | 60,50 | 57,12 | 60,44 | 3,06% | - |
| 12.12.2023 | 56,74 | 58,88 | 56,74 | 58,64 | -0,78% | - |
| 11.12.2023 | 57,61 | 59,11 | 57,37 | 59,11 | 2,58% | - |
| 08.12.2023 | 55,21 | 58,63 | 55,21 | 57,62 | -0,97% | - |
| 07.12.2023 | 57,84 | 58,44 | 57,07 | 58,18 | 1,00% | - |
| 06.12.2023 | 57,15 | 58,47 | 56,64 | 57,61 | 1,53% | - |
| 05.12.2023 | 58,68 | 58,68 | 56,04 | 56,74 | -2,32% | - |
| 04.12.2023 | 57,36 | 58,63 | 57,30 | 58,08 | 0,80% | - |
| 01.12.2023 | 55,68 | 57,62 | 55,65 | 57,62 | 2,68% | - |
| 30.11.2023 | 56,23 | 56,74 | 55,56 | 56,12 | -0,44% | - |
| 29.11.2023 | 56,82 | 58,21 | 56,37 | 56,37 | -1,21% | - |
| 28.11.2023 | 54,17 | 57,25 | 54,17 | 57,06 | -0,40% | - |
| 27.11.2023 | 54,31 | 57,54 | 54,31 | 57,29 | -0,84% | - |