52,080$
-0,91%
Echtzeit-Aktienkurs Azenta Inc.
Bid:
Ask:
Aktienkurse zur Azenta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 52,90 | 52,95 | 52,02 | 52,08 | -0,91% | 62.041,00 |
| 23.04.2024 | 51,24 | 53,01 | 51,24 | 52,56 | 3,18% | 67.565,00 |
| 22.04.2024 | 50,99 | 51,61 | 50,46 | 50,94 | 0,65% | 53.049,00 |
| 19.04.2024 | 50,82 | 50,93 | 50,11 | 50,61 | 0,36% | 115.678,00 |
| 18.04.2024 | 50,29 | 51,38 | 50,13 | 50,43 | -1,48% | 99.278,00 |
| 17.04.2024 | 52,84 | 53,55 | 51,10 | 51,19 | -1,82% | 89.976,00 |
| 16.04.2024 | 53,66 | 53,66 | 52,10 | 52,14 | -2,56% | 111.347,00 |
| 15.04.2024 | 55,15 | 55,15 | 53,24 | 53,51 | -2,26% | 50.231,00 |
| 12.04.2024 | 56,24 | 56,24 | 54,70 | 54,75 | -2,87% | 63.950,00 |
| 11.04.2024 | 57,06 | 57,06 | 55,60 | 56,37 | 0,07% | 78.995,00 |
| 10.04.2024 | 56,30 | 56,79 | 56,18 | 56,33 | -2,59% | 67.065,00 |
| 09.04.2024 | 57,42 | 58,09 | 57,31 | 57,83 | 1,97% | 111.168,00 |
| 08.04.2024 | 57,15 | 57,65 | 56,55 | 56,71 | -1,25% | 75.333,00 |
| 05.04.2024 | 57,92 | 58,32 | 57,43 | 57,43 | -1,29% | 81.883,00 |
| 04.04.2024 | 59,43 | 60,00 | 57,95 | 58,18 | -1,41% | 56.215,00 |
| 03.04.2024 | 58,88 | 59,06 | 58,38 | 59,01 | 0,34% | 54.212,00 |
| 02.04.2024 | 57,79 | 59,06 | 57,79 | 58,81 | -0,42% | 49.661,00 |
| 01.04.2024 | 60,31 | 60,31 | 58,68 | 59,06 | -2,01% | 30.360,00 |
| 28.03.2024 | 60,00 | 61,20 | 59,99 | 60,27 | 1,45% | 63.348,00 |
| 27.03.2024 | 58,70 | 59,68 | 58,55 | 59,41 | 1,75% | 61.066,00 |
| 26.03.2024 | 58,04 | 58,39 | 57,65 | 58,39 | 0,97% | 96.818,00 |
| 25.03.2024 | 58,92 | 59,10 | 57,64 | 57,83 | -2,58% | 39.086,00 |
| 22.03.2024 | 59,27 | 59,94 | 58,38 | 59,36 | 0,25% | 263.043,00 |
| 21.03.2024 | 58,69 | 60,24 | 58,69 | 59,21 | 0,94% | 200.199,00 |
| 20.03.2024 | 58,50 | 59,25 | 57,69 | 58,66 | -0,04% | 379.907,00 |
| 19.03.2024 | 56,66 | 59,42 | 56,66 | 58,69 | 0,89% | 376.932,00 |
| 18.03.2024 | 59,51 | 59,75 | 58,09 | 58,17 | -2,33% | 323.810,00 |
| 15.03.2024 | 59,26 | 60,84 | 58,40 | 59,56 | 0,44% | 439.055,00 |
| 14.03.2024 | 64,11 | 64,55 | 59,02 | 59,30 | -7,38% | 442.629,00 |
| 13.03.2024 | 64,27 | 65,11 | 63,67 | 64,03 | -1,00% | 183.718,00 |
| 12.03.2024 | 65,16 | 65,32 | 64,22 | 64,67 | -0,83% | 216.321,00 |
| 11.03.2024 | 65,39 | 65,59 | 64,75 | 65,21 | -0,28% | 183.917,00 |
| 08.03.2024 | 67,14 | 67,85 | 65,15 | 65,39 | -2,66% | 169.355,00 |
| 07.03.2024 | 65,19 | 67,22 | 64,71 | 67,18 | 3,51% | 126.735,00 |
| 06.03.2024 | 65,48 | 65,96 | 64,11 | 64,90 | -0,46% | 189.419,00 |
| 05.03.2024 | 66,11 | 66,13 | 63,52 | 65,20 | -1,42% | 218.674,00 |
| 04.03.2024 | 67,66 | 67,66 | 65,65 | 66,14 | -1,80% | 214.678,00 |
| 01.03.2024 | 65,41 | 67,36 | 65,00 | 67,35 | 3,16% | 178.538,00 |
| 29.02.2024 | 65,21 | 66,21 | 64,99 | 65,29 | 0,15% | 158.713,00 |
| 28.02.2024 | 64,52 | 66,01 | 64,52 | 65,20 | 0,10% | 247.378,00 |
| 27.02.2024 | 64,34 | 65,30 | 64,05 | 65,13 | 1,21% | 163.586,00 |
| 26.02.2024 | 63,96 | 64,67 | 62,77 | 64,35 | 1,32% | 224.525,00 |
| 23.02.2024 | 63,38 | 64,06 | 61,65 | 63,51 | 0,27% | 310.901,00 |
| 22.02.2024 | 63,32 | 65,14 | 62,59 | 63,34 | 0,01% | 252.732,00 |
| 21.02.2024 | 64,11 | 64,59 | 62,33 | 63,34 | -1,04% | 310.915,00 |
| 20.02.2024 | 64,16 | 64,45 | 62,82 | 64,00 | -0,29% | 222.062,00 |
| 16.02.2024 | 63,87 | 66,04 | 63,20 | 64,19 | -0,66% | 148.628,00 |
| 15.02.2024 | 66,33 | 66,62 | 64,61 | 64,61 | -1,65% | 154.144,00 |
| 14.02.2024 | 63,84 | 66,13 | 63,84 | 65,70 | 2,82% | 179.400,00 |
| 13.02.2024 | 63,50 | 65,55 | 63,06 | 63,90 | -3,10% | 261.615,00 |
| 12.02.2024 | 65,10 | 66,05 | 64,61 | 65,94 | 1,23% | 160.881,00 |
| 09.02.2024 | 64,02 | 67,17 | 63,68 | 65,14 | 1,72% | 289.613,00 |
| 08.02.2024 | 64,99 | 65,00 | 61,88 | 64,04 | -1,34% | 425.965,00 |
| 07.02.2024 | 66,84 | 67,00 | 64,70 | 64,91 | -2,56% | 478.947,00 |
| 06.02.2024 | 65,75 | 67,26 | 65,40 | 66,62 | 1,24% | 226.365,00 |
| 05.02.2024 | 65,13 | 66,57 | 64,09 | 65,80 | -0,51% | 179.268,00 |
| 02.02.2024 | 66,13 | 66,45 | 64,77 | 66,14 | 0,15% | 172.277,00 |
| 01.02.2024 | 65,20 | 66,89 | 64,63 | 66,04 | 1,23% | 274.312,00 |
| 31.01.2024 | 67,43 | 67,53 | 65,00 | 65,24 | -3,31% | 302.364,00 |
| 30.01.2024 | 67,04 | 67,89 | 66,54 | 67,47 | -0,02% | 128.165,00 |
| 29.01.2024 | 64,15 | 67,55 | 64,15 | 67,49 | 3,08% | 140.212,00 |
| 26.01.2024 | 65,94 | 66,82 | 65,40 | 65,47 | 0,15% | 138.699,00 |
| 25.01.2024 | 65,83 | 66,19 | 65,13 | 65,37 | 0,41% | 178.389,00 |
| 24.01.2024 | 66,96 | 68,65 | 64,87 | 65,10 | -2,22% | 194.411,00 |
| 23.01.2024 | 67,69 | 68,88 | 65,99 | 66,58 | -1,10% | 115.286,00 |
| 22.01.2024 | 67,92 | 69,16 | 67,26 | 67,32 | -0,10% | 275.710,00 |
| 19.01.2024 | 66,39 | 67,47 | 65,45 | 67,39 | 1,92% | 173.236,00 |
| 18.01.2024 | 64,73 | 66,39 | 64,06 | 66,12 | 2,21% | 167.251,00 |
| 17.01.2024 | 65,70 | 65,70 | 63,82 | 64,69 | -1,65% | 200.120,00 |
| 16.01.2024 | 65,14 | 66,00 | 63,08 | 65,78 | 0,96% | 186.752,00 |
| 12.01.2024 | 65,06 | 65,98 | 63,22 | 65,15 | 1,83% | 134.710,00 |
| 11.01.2024 | 63,34 | 64,30 | 63,04 | 63,98 | -0,97% | 184.141,00 |
| 10.01.2024 | 64,55 | 65,13 | 63,39 | 64,61 | -0,06% | 108.851,00 |
| 09.01.2024 | 64,00 | 65,99 | 63,57 | 64,65 | 0,09% | 163.939,00 |
| 08.01.2024 | 64,37 | 65,40 | 64,06 | 64,59 | 0,48% | 137.111,00 |
| 05.01.2024 | 62,13 | 64,63 | 61,05 | 64,28 | 2,37% | 238.086,00 |
| 04.01.2024 | 61,87 | 62,99 | 60,92 | 62,79 | 1,31% | 166.300,00 |
| 03.01.2024 | 64,22 | 64,38 | 61,33 | 61,98 | -4,37% | 230.126,00 |
| 02.01.2024 | 67,72 | 67,72 | 62,60 | 64,81 | -0,51% | 162.030,00 |
| 29.12.2023 | 65,97 | 66,49 | 64,97 | 65,15 | -1,53% | 151.929,00 |
| 28.12.2023 | 66,30 | 67,02 | 65,43 | 66,16 | -0,15% | 119.170,00 |
| 27.12.2023 | 62,71 | 66,38 | 62,71 | 66,26 | 0,69% | 119.810,00 |
| 26.12.2023 | 64,61 | 65,99 | 62,33 | 65,81 | 2,09% | 134.115,00 |
| 22.12.2023 | 64,35 | 65,10 | 61,99 | 64,46 | 0,16% | 127.192,00 |
| 21.12.2023 | 63,19 | 64,68 | 62,41 | 64,36 | 2,58% | 282.350,00 |
| 20.12.2023 | 64,01 | 64,93 | 62,58 | 62,74 | -1,62% | 322.874,00 |
| 19.12.2023 | 62,12 | 64,35 | 62,06 | 63,78 | 3,13% | 411.691,00 |
| 18.12.2023 | 62,00 | 62,82 | 61,61 | 61,84 | -0,24% | 238.432,00 |
| 15.12.2023 | 63,58 | 63,58 | 61,79 | 61,99 | -0,50% | 272.066,00 |
| 14.12.2023 | 60,76 | 62,95 | 60,46 | 62,30 | 3,21% | 325.586,00 |
| 13.12.2023 | 58,55 | 60,64 | 55,53 | 60,36 | 3,10% | 226.418,00 |
| 12.12.2023 | 59,16 | 59,47 | 56,25 | 58,55 | -0,98% | 148.273,00 |
| 11.12.2023 | 58,29 | 59,15 | 56,63 | 59,13 | 2,64% | 252.950,00 |
| 08.12.2023 | 58,24 | 58,75 | 57,37 | 57,61 | -1,19% | 176.942,00 |
| 07.12.2023 | 56,96 | 58,43 | 56,78 | 58,30 | 1,36% | 163.295,00 |
| 06.12.2023 | 56,80 | 58,74 | 56,56 | 57,52 | 1,00% | 149.011,00 |
| 05.12.2023 | 57,95 | 58,14 | 56,06 | 56,95 | -2,28% | 185.079,00 |
| 04.12.2023 | 57,54 | 58,76 | 57,21 | 58,28 | 0,54% | 256.699,00 |
| 01.12.2023 | 56,20 | 58,00 | 55,45 | 57,97 | 2,77% | 291.733,00 |
| 30.11.2023 | 56,16 | 56,80 | 55,32 | 56,40 | -0,05% | 149.286,00 |