Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 83,11 | 83,53 | 83,04 | 83,40 | 4,32% | - |
25.02.2021 | 84,67 | 85,58 | 0,00 | 79,94 | -8,38% | - |
24.02.2021 | 80,68 | 87,57 | 0,00 | 87,25 | 7,41% | - |
23.02.2021 | 76,77 | 82,35 | 76,21 | 81,23 | -0,04% | - |
22.02.2021 | 84,93 | 85,18 | 80,52 | 81,27 | -6,01% | - |
19.02.2021 | 86,45 | 87,94 | 85,83 | 86,47 | 3,98% | - |
18.02.2021 | 82,50 | 84,72 | 81,77 | 83,16 | -3,33% | - |
17.02.2021 | 86,00 | 86,12 | 85,92 | 86,02 | -3,05% | - |
16.02.2021 | 90,23 | 91,50 | 88,60 | 88,73 | -2,62% | - |
12.02.2021 | 90,60 | 91,84 | 90,14 | 91,12 | 3,18% | - |
11.02.2021 | 87,80 | 89,68 | 87,02 | 88,31 | 3,30% | - |
10.02.2021 | 85,82 | 86,27 | 83,66 | 85,49 | 3,03% | - |
09.02.2021 | 83,77 | 83,87 | 0,00 | 82,98 | -1,31% | - |
08.02.2021 | 82,06 | 84,34 | 81,57 | 84,08 | 5,38% | - |
05.02.2021 | 79,51 | 79,89 | 78,52 | 79,79 | -0,41% | - |
04.02.2021 | 80,02 | 80,23 | 79,94 | 80,11 | 3,17% | - |
03.02.2021 | 81,65 | 82,07 | 76,12 | 77,65 | -7,94% | - |
02.02.2021 | 79,48 | 85,59 | 78,95 | 84,34 | 5,67% | - |
01.02.2021 | 77,90 | 80,46 | 76,99 | 79,82 | 5,01% | - |
29.01.2021 | 77,65 | 77,77 | 74,26 | 76,01 | -2,45% | - |
28.01.2021 | 76,65 | 78,99 | 0,00 | 77,92 | 3,09% | - |
27.01.2021 | 75,94 | 76,97 | 74,30 | 75,58 | -1,89% | - |
26.01.2021 | 80,31 | 80,31 | 76,30 | 77,04 | -5,43% | - |
25.01.2021 | 81,46 | 81,46 | 81,46 | 81,46 | -3,68% | - |
22.01.2021 | 82,45 | 84,82 | 82,45 | 84,58 | 0,48% | - |
21.01.2021 | 84,25 | 84,25 | 84,12 | 84,18 | -0,05% | - |
20.01.2021 | 84,08 | 84,44 | 82,38 | 84,22 | 2,84% | - |
19.01.2021 | 78,33 | 81,93 | 78,33 | 81,90 | 5,73% | - |
15.01.2021 | 78,48 | 79,29 | 77,39 | 77,46 | -3,14% | - |
14.01.2021 | 77,54 | 81,00 | 77,52 | 79,97 | 7,40% | - |
13.01.2021 | 75,18 | 75,70 | 73,96 | 74,46 | -0,33% | - |
12.01.2021 | 73,85 | 74,82 | 73,03 | 74,71 | 3,32% | - |
11.01.2021 | 69,44 | 72,50 | 68,79 | 72,31 | 5,90% | - |
08.01.2021 | 67,98 | 69,46 | 66,53 | 68,28 | -2,01% | - |
07.01.2021 | 70,11 | 71,34 | 69,01 | 69,68 | 2,67% | - |
06.01.2021 | 67,62 | 69,41 | 66,53 | 67,87 | 0,65% | - |
05.01.2021 | 65,88 | 68,17 | 65,49 | 67,43 | 1,86% | - |
04.01.2021 | 69,46 | 69,46 | 65,58 | 66,20 | -2,24% | - |
31.12.2020 | 67,57 | 70,04 | 67,04 | 67,71 | -7,90% | - |
30.12.2020 | 75,04 | 75,08 | 73,44 | 73,52 | 2,37% | - |
29.12.2020 | 72,88 | 73,25 | 71,27 | 71,82 | -6,61% | - |
28.12.2020 | 74,83 | 76,94 | 74,26 | 76,91 | 4,43% | - |
24.12.2020 | 74,78 | 76,54 | 73,49 | 73,64 | 0,50% | - |
23.12.2020 | 73,62 | 74,34 | 73,17 | 73,28 | -1,89% | - |
22.12.2020 | 74,52 | 75,91 | 74,08 | 74,69 | 0,44% | - |
21.12.2020 | 73,03 | 75,08 | 72,97 | 74,36 | 2,04% | - |
18.12.2020 | 75,42 | 76,14 | 72,30 | 72,88 | -2,40% | - |
17.12.2020 | 73,37 | 74,82 | 72,82 | 74,67 | 2,27% | - |
16.12.2020 | 73,03 | 73,38 | 71,72 | 73,01 | -5,82% | - |
15.12.2020 | 74,70 | 77,52 | 67,34 | 77,52 | 3,02% | - |
14.12.2020 | 75,87 | 77,41 | 75,00 | 75,25 | 1,92% | - |
11.12.2020 | 71,49 | 73,83 | 64,89 | 73,83 | 1,38% | - |
10.12.2020 | 72,08 | 73,30 | 71,87 | 72,83 | 2,71% | - |
09.12.2020 | 75,27 | 75,89 | 69,42 | 70,91 | -4,46% | - |
08.12.2020 | 75,63 | 78,38 | 0,00 | 74,22 | -0,24% | - |
07.12.2020 | 74,56 | 76,15 | 73,29 | 74,39 | -0,41% | - |
04.12.2020 | 75,19 | 75,19 | 68,06 | 74,70 | 3,39% | - |
03.12.2020 | 73,44 | 74,18 | 71,92 | 72,25 | -0,06% | - |
02.12.2020 | 72,98 | 73,38 | 69,84 | 72,29 | -1,69% | - |
01.12.2020 | 73,68 | 74,52 | 72,77 | 73,54 | -3,38% | - |
30.11.2020 | 72,01 | 78,09 | 71,33 | 76,11 | 3,95% | - |
27.11.2020 | 71,72 | 74,28 | 71,60 | 73,22 | 2,43% | - |
25.11.2020 | 69,50 | 71,49 | 68,76 | 71,48 | 2,36% | - |
24.11.2020 | 69,12 | 70,16 | 68,84 | 69,83 | 1,86% | - |
23.11.2020 | 67,26 | 68,73 | 67,04 | 68,56 | 1,99% | - |
20.11.2020 | 68,41 | 68,85 | 66,96 | 67,22 | -1,60% | - |
19.11.2020 | 68,68 | 69,62 | 67,30 | 68,31 | -0,10% | - |
18.11.2020 | 69,49 | 69,97 | 68,04 | 68,38 | -3,91% | - |
17.11.2020 | 68,07 | 71,35 | 68,02 | 71,16 | 1,64% | - |
16.11.2020 | 68,56 | 70,49 | 68,44 | 70,01 | 2,04% | - |
13.11.2020 | 67,85 | 69,10 | 66,67 | 68,61 | 5,30% | - |
12.11.2020 | 65,16 | 65,16 | 65,16 | 65,16 | -1,87% | - |
11.11.2020 | 71,09 | 71,09 | 0,00 | 66,40 | 11,78% | - |
10.11.2020 | 63,65 | 64,02 | 58,68 | 59,40 | -2,17% | - |
09.11.2020 | 60,87 | 61,59 | 60,15 | 60,72 | 5,57% | - |
06.11.2020 | 56,74 | 57,83 | 56,27 | 57,51 | 1,23% | - |
05.11.2020 | 54,67 | 57,08 | 54,52 | 56,81 | 5,59% | - |
04.11.2020 | 51,79 | 54,08 | 51,08 | 53,80 | 4,13% | - |
03.11.2020 | 50,22 | 51,86 | 50,21 | 51,67 | 7,02% | - |
02.11.2020 | 48,31 | 48,91 | 47,93 | 48,28 | 4,23% | - |
30.10.2020 | 47,89 | 48,09 | 46,18 | 46,32 | -5,08% | - |
29.10.2020 | 47,09 | 48,89 | 47,01 | 48,80 | 3,82% | - |
28.10.2020 | 46,82 | 47,62 | 46,61 | 47,00 | -3,43% | - |
27.10.2020 | 48,65 | 48,68 | 48,65 | 48,67 | 3,16% | - |
26.10.2020 | 47,65 | 47,68 | 46,31 | 47,18 | -5,18% | - |
23.10.2020 | 49,15 | 49,76 | 48,05 | 49,76 | -0,38% | - |
22.10.2020 | 48,16 | 49,96 | 47,61 | 49,95 | 5,14% | - |
21.10.2020 | 49,55 | 49,73 | 47,51 | 47,51 | -3,33% | - |
20.10.2020 | 49,86 | 50,06 | 48,89 | 49,15 | 0,82% | - |
19.10.2020 | 50,33 | 50,47 | 48,75 | 48,75 | -0,59% | - |
16.10.2020 | 50,61 | 51,02 | 49,04 | 49,04 | -3,64% | - |
15.10.2020 | 50,44 | 51,10 | 49,59 | 50,89 | -0,71% | - |
14.10.2020 | 52,19 | 52,76 | 50,61 | 51,25 | -2,20% | - |
13.10.2020 | 52,50 | 53,19 | 52,03 | 52,41 | -0,73% | - |
12.10.2020 | 53,23 | 53,36 | 52,22 | 52,79 | 0,68% | - |
09.10.2020 | 52,59 | 52,83 | 51,81 | 52,44 | 2,42% | - |
08.10.2020 | 51,05 | 51,71 | 50,75 | 51,20 | 0,77% | - |
07.10.2020 | 50,47 | 51,84 | 50,01 | 50,81 | 1,89% | - |
06.10.2020 | 49,64 | 51,66 | 49,61 | 49,87 | 0,13% | - |
05.10.2020 | 49,32 | 49,83 | 49,22 | 49,80 | 5,56% | - |