131,830€
0,43%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 121,47 | 125,95 | 118,64 | 122,40 | 0,86% | 746,00 |
| 04.05.2026 | 119,84 | 122,39 | 118,19 | 121,36 | 2,34% | 83,00 |
| 30.04.2026 | 114,10 | 119,80 | 112,63 | 118,58 | 3,88% | 1.980,00 |
| 29.04.2026 | 114,76 | 116,56 | 113,10 | 114,15 | -0,26% | 242,00 |
| 28.04.2026 | 116,96 | 118,31 | 111,72 | 114,45 | -2,49% | 2.277,00 |
| 27.04.2026 | 122,34 | 124,17 | 115,21 | 117,37 | -3,90% | 895,00 |
| 24.04.2026 | 120,18 | 126,08 | 118,81 | 122,13 | 1,91% | 2.244,00 |
| 23.04.2026 | 118,44 | 119,86 | 116,19 | 119,84 | 0,23% | 132,00 |
| 22.04.2026 | 114,16 | 119,92 | 114,10 | 119,57 | 5,23% | 1.953,00 |
| 21.04.2026 | 111,50 | 116,84 | 110,69 | 113,63 | 2,18% | 768,00 |
| 20.04.2026 | 100,35 | 112,16 | 100,09 | 111,21 | 10,21% | 1.182,00 |
| 17.04.2026 | 101,17 | 103,11 | 99,73 | 100,91 | 0,08% | 65,00 |
| 16.04.2026 | 100,17 | 102,15 | 98,65 | 100,83 | 0,94% | 1.499,00 |
| 15.04.2026 | 95,69 | 102,43 | 95,27 | 99,90 | 4,19% | 125,00 |
| 14.04.2026 | 94,22 | 96,89 | 93,70 | 95,88 | 1,84% | - |
| 13.04.2026 | 94,20 | 94,73 | 92,34 | 94,15 | 0,02% | 1.066,00 |
| 10.04.2026 | 92,65 | 96,09 | 92,54 | 94,13 | 1,78% | 495,00 |
| 09.04.2026 | 89,27 | 92,86 | 89,03 | 92,48 | 3,06% | 204,00 |
| 08.04.2026 | 87,63 | 90,13 | 85,95 | 89,73 | 7,42% | 203,00 |
| 07.04.2026 | 84,24 | 85,91 | 81,26 | 83,53 | 1,34% | 15,00 |
| 02.04.2026 | 81,92 | 83,78 | 80,04 | 82,42 | -0,07% | - |
| 01.04.2026 | 81,08 | 85,12 | 80,41 | 82,48 | 2,38% | 259,00 |
| 31.03.2026 | 79,46 | 81,34 | 77,42 | 80,56 | 2,02% | 25,00 |
| 30.03.2026 | 84,75 | 86,06 | 77,75 | 78,97 | -6,65% | 688,00 |
| 27.03.2026 | 85,38 | 86,46 | 83,50 | 84,59 | -0,80% | 159,00 |
| 26.03.2026 | 86,60 | 87,53 | 84,45 | 85,28 | -2,24% | 408,00 |
| 25.03.2026 | 83,38 | 87,50 | 81,96 | 87,23 | 7,10% | 325,00 |
| 24.03.2026 | 73,99 | 83,47 | 73,31 | 81,44 | 10,30% | 530,00 |
| 23.03.2026 | 72,51 | 75,70 | 72,09 | 73,84 | 1,19% | 17,00 |
| 20.03.2026 | 76,24 | 76,38 | 72,50 | 72,97 | -3,49% | 196,00 |
| 19.03.2026 | 74,79 | 76,16 | 72,76 | 75,61 | 1,10% | 20,00 |
| 18.03.2026 | 74,19 | 76,93 | 73,50 | 74,78 | 1,33% | 15,00 |
| 17.03.2026 | 73,32 | 74,75 | 72,87 | 73,80 | 0,30% | 196,00 |
| 16.03.2026 | 73,31 | 74,65 | 72,68 | 73,58 | 0,96% | - |
| 13.03.2026 | 74,01 | 74,92 | 72,02 | 72,88 | -1,50% | 48,00 |
| 12.03.2026 | 74,08 | 74,98 | 72,49 | 73,99 | -0,65% | 27,00 |
| 11.03.2026 | 74,08 | 75,20 | 73,31 | 74,47 | 0,77% | 182,00 |
| 10.03.2026 | 72,41 | 75,23 | 71,82 | 73,90 | 2,30% | 88,00 |
| 09.03.2026 | 70,45 | 73,10 | 68,83 | 72,24 | 2,09% | - |
| 06.03.2026 | 74,03 | 74,32 | 69,24 | 70,76 | -4,38% | 1.892,00 |
| 05.03.2026 | 74,53 | 74,65 | 72,11 | 74,00 | -0,61% | 1.136,00 |
| 04.03.2026 | 73,96 | 75,76 | 73,65 | 74,46 | 0,62% | 246,00 |
| 03.03.2026 | 73,19 | 75,11 | 71,23 | 74,00 | -0,10% | 451,00 |
| 02.03.2026 | 68,53 | 74,12 | 68,43 | 74,07 | 5,94% | 1.765,00 |
| 27.02.2026 | 70,81 | 71,37 | 68,44 | 69,92 | -1,35% | 15,00 |
| 26.02.2026 | 67,74 | 71,06 | 66,85 | 70,88 | 4,63% | 637,00 |
| 25.02.2026 | 69,25 | 70,19 | 66,91 | 67,74 | -2,54% | 6.000,00 |
| 24.02.2026 | 66,92 | 70,20 | 66,82 | 69,51 | 3,90% | 254,00 |
| 23.02.2026 | 67,78 | 68,09 | 66,00 | 66,90 | -1,70% | 19,00 |
| 20.02.2026 | 68,50 | 68,75 | 64,99 | 68,05 | -0,50% | 598,00 |
| 19.02.2026 | 69,59 | 70,44 | 66,03 | 68,40 | -1,70% | 1.821,00 |
| 18.02.2026 | 73,04 | 73,06 | 63,85 | 69,58 | -16,28% | 1.124,00 |
| 17.02.2026 | 79,82 | 83,54 | 76,45 | 83,11 | 4,21% | 136,00 |
| 16.02.2026 | 79,67 | 79,78 | 79,63 | 79,75 | 0,16% | 30,00 |
| 13.02.2026 | 76,38 | 80,62 | 76,31 | 79,62 | 1,50% | 463,00 |
| 12.02.2026 | 77,37 | 79,38 | 75,68 | 78,44 | 1,12% | 194,00 |
| 11.02.2026 | 74,78 | 78,75 | 74,37 | 77,57 | 3,55% | 513,00 |
| 10.02.2026 | 71,77 | 76,32 | 71,54 | 74,91 | 4,43% | 49,00 |
| 09.02.2026 | 72,60 | 72,73 | 70,31 | 71,73 | -1,56% | 120,00 |
| 06.02.2026 | 69,09 | 74,14 | 69,03 | 72,87 | 5,43% | 16,00 |
| 05.02.2026 | 70,08 | 70,78 | 67,19 | 69,12 | -1,38% | 336,00 |
| 04.02.2026 | 71,36 | 73,59 | 69,96 | 70,09 | -1,83% | - |
| 03.02.2026 | 75,16 | 76,70 | 68,88 | 71,40 | -5,20% | 19,00 |
| 02.02.2026 | 73,70 | 76,51 | 71,46 | 75,32 | 1,33% | 4.000,00 |
| 30.01.2026 | 76,85 | 77,45 | 73,66 | 74,33 | -3,51% | - |
| 29.01.2026 | 76,59 | 77,64 | 74,83 | 77,03 | 0,96% | - |
| 28.01.2026 | 76,74 | 78,79 | 74,78 | 76,30 | 0,90% | 4.704,00 |
| 27.01.2026 | 75,08 | 77,40 | 74,96 | 75,62 | 0,79% | - |
| 26.01.2026 | 76,64 | 77,49 | 74,95 | 75,03 | -2,56% | - |
| 23.01.2026 | 80,92 | 80,98 | 76,05 | 77,00 | -4,69% | 344,00 |
| 22.01.2026 | 79,97 | 83,00 | 79,66 | 80,79 | 1,23% | 579,00 |
| 21.01.2026 | 75,74 | 81,01 | 74,86 | 79,81 | 6,14% | 646,00 |
| 20.01.2026 | 78,91 | 78,94 | 75,18 | 75,19 | -5,75% | 870,00 |
| 19.01.2026 | 79,76 | 79,82 | 79,12 | 79,78 | -0,66% | 65,00 |
| 16.01.2026 | 83,23 | 85,35 | 80,25 | 80,31 | -3,38% | 48,00 |
| 15.01.2026 | 80,19 | 86,40 | 80,15 | 83,12 | 3,74% | 3.138,00 |
| 14.01.2026 | 83,31 | 83,38 | 79,26 | 80,12 | -3,91% | 196,00 |
| 13.01.2026 | 82,14 | 83,95 | 81,87 | 83,38 | 1,51% | 335,00 |
| 12.01.2026 | 79,39 | 83,73 | 78,18 | 82,14 | 2,66% | 317,00 |
| 09.01.2026 | 77,19 | 81,29 | 77,08 | 80,01 | 3,73% | 146,00 |
| 08.01.2026 | 79,53 | 79,63 | 75,41 | 77,13 | -3,07% | 312,00 |
| 07.01.2026 | 80,29 | 80,78 | 78,18 | 79,57 | -0,97% | 77,00 |
| 06.01.2026 | 76,15 | 81,41 | 75,60 | 80,35 | 5,75% | 88,00 |
| 05.01.2026 | 74,08 | 78,10 | 73,67 | 75,98 | 3,39% | 105,00 |
| 02.01.2026 | 68,88 | 74,18 | 68,47 | 73,49 | 5,41% | 1.297,00 |
| 30.12.2025 | 69,50 | 69,72 | 69,21 | 69,72 | 0,27% | - |
| 29.12.2025 | 70,22 | 70,72 | 68,90 | 69,53 | -2,06% | - |
| 23.12.2025 | 70,65 | 71,48 | 69,80 | 70,99 | 0,40% | - |
| 22.12.2025 | 71,03 | 71,95 | 70,16 | 70,71 | 0,10% | 1.315,00 |
| 19.12.2025 | 69,28 | 71,32 | 69,25 | 70,64 | 2,07% | 85,00 |
| 18.12.2025 | 69,53 | 72,39 | 68,82 | 69,21 | -0,50% | 15,00 |
| 17.12.2025 | 73,70 | 74,29 | 68,73 | 69,56 | -5,53% | 1.865,00 |
| 16.12.2025 | 74,27 | 74,44 | 71,56 | 73,63 | -0,82% | 28,00 |
| 15.12.2025 | 73,07 | 74,51 | 71,11 | 74,24 | 1,63% | 125,00 |
| 12.12.2025 | 75,83 | 76,15 | 71,22 | 73,05 | -3,62% | 475,00 |
| 11.12.2025 | 76,48 | 77,89 | 75,52 | 75,79 | -1,86% | 105,00 |
| 10.12.2025 | 76,28 | 78,68 | 75,97 | 77,23 | 0,95% | 84,00 |
| 09.12.2025 | 78,27 | 78,44 | 76,00 | 76,50 | -2,34% | 15,00 |
| 08.12.2025 | 77,98 | 80,07 | 77,74 | 78,33 | 0,38% | 230,00 |
| 05.12.2025 | 76,56 | 78,90 | 76,21 | 78,03 | 1,92% | 1.249,00 |