Azenta, Inc. AZTA
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$34,68-0,21 (-0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,89 | +1,78 % | $34,37 | $35,24 | $34,14 | 929,00K |
| 2026-09-29 | $34,28 | +0,09 % | $34,21 | $34,45 | $33,66 | 813,90K |
| 2026-09-28 | $34,25 | +0,68 % | $33,58 | $34,71 | $33,28 | 736,90K |
| 2026-09-25 | $34,02 | -0,53 % | $34,36 | $34,39 | $33,67 | 781,10K |
| 2026-09-24 | $34,20 | +0,32 % | $33,69 | $34,82 | $33,51 | 917,80K |
| 2026-09-23 | $34,09 | -0,55 % | $34,15 | $34,88 | $33,88 | 769,30K |
| 2026-09-22 | $34,28 | +1,57 % | $34,00 | $34,86 | $33,72 | 1,13M |
| 2026-09-21 | $33,75 | +1,53 % | $33,53 | $33,97 | $33,10 | 718,20K |
| 2026-09-18 | $33,24 | -1,16 % | $33,44 | $33,82 | $33,03 | 1,43M |
| 2026-09-17 | $33,63 | +1,26 % | $33,94 | $34,04 | $33,37 | 750,80K |
| 2026-09-16 | $33,21 | +0,54 % | $33,03 | $33,93 | $32,98 | 729,70K |
| 2026-09-15 | $33,03 | +3,09 % | $31,93 | $33,82 | $31,93 | 718,50K |
| 2026-09-14 | $32,04 | +3,86 % | $30,88 | $32,28 | $30,27 | 688,80K |
| 2026-09-11 | $30,85 | +2,22 % | $30,56 | $31,08 | $30,18 | 748,60K |
| 2026-09-10 | $30,18 | +0,10 % | $29,74 | $30,38 | $29,64 | 853,70K |
| 2026-09-09 | $30,15 | -2,17 % | $30,57 | $30,72 | $30,06 | 879,60K |
| 2026-09-08 | $30,82 | -1,63 % | $30,82 | $31,66 | $30,66 | 1,16M |
| 2026-09-04 | $31,33 | +0,48 % | $30,66 | $31,58 | $30,61 | 751,90K |
| 2026-09-03 | $31,18 | -1,73 % | $32,26 | $32,44 | $30,81 | 758,60K |
| 2026-09-02 | $31,73 | +0,51 % | $31,60 | $32,19 | $31,18 | 792,80K |
| 2026-09-01 | $31,57 | -3,31 % | $32,56 | $33,41 | $30,57 | 1,45M |
| 2026-08-31 | $32,65 | -0,91 % | $32,73 | $33,02 | $32,27 | 475,60K |
| 2026-08-28 | $32,95 | -1,96 % | $33,61 | $33,76 | $32,49 | 659,50K |
| 2026-08-27 | $33,61 | +0,12 % | $33,57 | $33,94 | $33,29 | 491,00K |
| 2026-08-26 | $33,57 | +1,08 % | $32,83 | $33,65 | $32,45 | 602,30K |
| 2026-08-25 | $33,21 | +1,00 % | $33,06 | $33,93 | $32,77 | 988,80K |
| 2026-08-24 | $32,88 | -12,09 % | $33,32 | $34,31 | $31,86 | 1,90M |
| 2026-08-21 | $37,40 | +2,44 % | $36,55 | $37,49 | $36,05 | 647,10K |
| 2026-08-20 | $36,51 | +2,50 % | $35,25 | $37,15 | $35,14 | 706,80K |
| 2026-08-19 | $35,62 | +8,00 % | $33,72 | $35,89 | $33,72 | 839,90K |
| 2026-08-18 | $32,98 | -1,79 % | $33,19 | $33,52 | $32,80 | 560,20K |
| 2026-08-17 | $33,58 | +0,60 % | $32,99 | $33,59 | $32,64 | 533,10K |
| 2026-08-14 | $33,38 | -1,56 % | $33,84 | $33,91 | $32,97 | 497,80K |
| 2026-08-13 | $33,91 | +1,13 % | $33,63 | $34,04 | $33,08 | 450,70K |
| 2026-08-12 | $33,53 | +0,42 % | $33,02 | $33,66 | $32,79 | 526,40K |
| 2026-08-11 | $33,39 | +0,18 % | $33,30 | $33,99 | $32,70 | 608,80K |
| 2026-08-10 | $33,33 | +4,03 % | $31,77 | $33,54 | $31,77 | 866,90K |
| 2026-08-07 | $32,04 | +4,23 % | $30,74 | $32,11 | $30,57 | 735,90K |
| 2026-08-06 | $30,74 | -3,39 % | $31,82 | $31,96 | $30,42 | 750,30K |
| 2026-08-05 | $31,82 | +5,61 % | $30,99 | $32,12 | $29,21 | 1,11M |
| 2026-08-04 | $30,13 | +0,84 % | $29,41 | $30,30 | $29,06 | 894,60K |
| 2026-08-03 | $29,88 | +6,22 % | $27,76 | $30,23 | $27,76 | 1,11M |
| 2026-07-31 | $28,13 | -2,33 % | $29,04 | $29,04 | $27,82 | 456,60K |
| 2026-07-30 | $28,80 | +1,84 % | $27,99 | $28,86 | $27,60 | 616,10K |
| 2026-07-29 | $28,28 | -2,25 % | $28,89 | $29,04 | $28,11 | 692,80K |
| 2026-07-28 | $28,93 | +5,12 % | $27,82 | $29,04 | $27,75 | 655,20K |
| 2026-07-27 | $27,52 | +0,55 % | $27,67 | $28,06 | $27,16 | 710,70K |
| 2026-07-24 | $27,37 | -3,29 % | $28,20 | $28,29 | $27,32 | 698,10K |
| 2026-07-23 | $28,30 | +4,20 % | $27,20 | $28,34 | $27,20 | 607,30K |
| 2026-07-22 | $27,16 | +2,14 % | $26,60 | $27,22 | $26,17 | 498,60K |
| 2026-07-21 | $26,59 | +1,26 % | $25,96 | $27,13 | $25,18 | 557,20K |
| 2026-07-20 | $26,26 | -0,11 % | $26,42 | $26,45 | $25,90 | 346,20K |
| 2026-07-17 | $26,29 | -1,83 % | $26,35 | $26,91 | $25,88 | 407,90K |
| 2026-07-16 | $26,78 | +0,26 % | $26,72 | $26,92 | $26,24 | 660,60K |
| 2026-07-15 | $26,71 | +4,99 % | $25,93 | $26,98 | $25,59 | 528,30K |
| 2026-07-14 | $25,44 | -2,34 % | $25,93 | $26,15 | $24,85 | 880,40K |
| 2026-07-13 | $26,05 | +2,72 % | $25,36 | $26,41 | $24,96 | 575,20K |
| 2026-07-10 | $25,36 | -0,24 % | $25,51 | $25,89 | $25,02 | 544,70K |
| 2026-07-09 | $25,42 | +3,71 % | $24,52 | $25,57 | $24,46 | 592,00K |
| 2026-07-08 | $24,51 | -3,39 % | $25,33 | $25,33 | $24,25 | 556,50K |
| 2026-07-07 | $25,37 | -1,17 % | $25,70 | $26,01 | $24,65 | 814,40K |
| 2026-07-06 | $25,67 | -0,66 % | $25,73 | $26,04 | $25,08 | 526,90K |
| 2026-07-02 | $25,84 | -1,34 % | $26,29 | $26,80 | $25,70 | 518,00K |
| 2026-07-01 | $26,19 | +2,63 % | $25,52 | $27,05 | $25,26 | 641,90K |
| 2026-06-30 | $25,52 | +0,04 % | $25,01 | $25,62 | $24,94 | 379,70K |
| 2026-06-29 | $25,51 | +0,04 % | $25,74 | $25,84 | $25,16 | 513,70K |
| 2026-06-26 | $25,50 | +3,53 % | $24,21 | $25,74 | $24,21 | 1,72M |
| 2026-06-25 | $24,63 | +3,23 % | $24,15 | $25,28 | $24,03 | 650,90K |
| 2026-06-24 | $23,86 | +7,48 % | $22,52 | $23,90 | $22,22 | 587,80K |
| 2026-06-23 | $22,20 | -0,31 % | $21,99 | $22,60 | $21,99 | 486,80K |
| 2026-06-22 | $22,27 | -4,46 % | $23,33 | $23,61 | $22,19 | 590,80K |
| 2026-06-18 | $23,31 | +2,78 % | $23,03 | $23,60 | $22,52 | 1,19M |
| 2026-06-17 | $22,68 | -1,95 % | $23,04 | $23,85 | $22,64 | 629,90K |
| 2026-06-16 | $23,13 | +0,78 % | $22,93 | $23,40 | $22,82 | 640,30K |
| 2026-06-15 | $22,95 | +1,59 % | $22,99 | $23,34 | $22,69 | 739,10K |
| 2026-06-12 | $22,59 | +0,58 % | $22,49 | $23,14 | $22,40 | 585,10K |
| 2026-06-11 | $22,46 | +0,36 % | $22,38 | $22,73 | $21,77 | 1,04M |
| 2026-06-10 | $22,38 | -1,50 % | $22,62 | $23,22 | $22,36 | 1,05M |
| 2026-06-09 | $22,72 | +0,04 % | $23,02 | $23,41 | $22,22 | 1,00M |
| 2026-06-08 | $22,71 | +0,09 % | $22,97 | $23,18 | $22,24 | 832,10K |
| 2026-06-05 | $22,69 | -0,66 % | $22,88 | $23,01 | $22,14 | 1,09M |
| 2026-06-04 | $22,84 | -4,40 % | $23,89 | $24,21 | $22,80 | 1,40M |
| 2026-06-03 | $23,89 | +1,96 % | $23,16 | $24,36 | $23,05 | 1,04M |
| 2026-06-02 | $23,43 | +1,03 % | $23,00 | $23,63 | $22,86 | 1,04M |
| 2026-06-01 | $23,19 | +1,35 % | $22,55 | $23,45 | $22,55 | 1,15M |
| 2026-05-29 | $22,88 | +1,73 % | $22,44 | $23,45 | $22,42 | 1,43M |
| 2026-05-28 | $22,49 | +5,39 % | $21,33 | $23,10 | $21,13 | 1,85M |
| 2026-05-27 | $21,34 | +4,10 % | $20,75 | $21,44 | $20,65 | 1,06M |
| 2026-05-26 | $20,50 | +1,59 % | $20,17 | $20,78 | $20,01 | 957,10K |
| 2026-05-22 | $20,18 | +3,28 % | $19,58 | $20,32 | $19,58 | 1,09M |