97,040€
-3,12%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 99,10 | 99,10 | 99,10 | 99,10 | -1,06% | - |
| 19.10.2026 | 98,62 | 102,00 | 96,70 | 100,16 | 3,52% | 90,00 |
| 16.10.2026 | 102,63 | 103,15 | 96,17 | 96,75 | -5,70% | 49,00 |
| 15.10.2026 | 103,45 | 104,23 | 102,03 | 102,60 | -3,55% | - |
| 14.10.2026 | 111,43 | 112,70 | 105,20 | 106,38 | -4,66% | 15,00 |
| 13.10.2026 | 114,08 | 115,03 | 108,25 | 111,58 | -2,49% | 242,00 |
| 12.10.2026 | 121,25 | 121,25 | 114,13 | 114,43 | -4,73% | 37,00 |
| 09.10.2026 | 118,95 | 125,55 | 118,90 | 120,10 | 0,88% | 42,00 |
| 08.10.2026 | 123,65 | 123,75 | 117,75 | 119,05 | -3,80% | 110,00 |
| 07.10.2026 | 125,53 | 126,00 | 121,33 | 123,75 | -1,28% | 169,00 |
| 06.10.2026 | 127,98 | 129,35 | 125,03 | 125,35 | -1,49% | 82,00 |
| 05.10.2026 | 133,73 | 134,05 | 126,15 | 127,25 | -3,12% | 304,00 |
| 02.10.2026 | 122,58 | 132,90 | 122,43 | 131,35 | 8,11% | 219,00 |
| 01.10.2026 | 117,78 | 121,98 | 115,95 | 121,50 | 5,01% | 354,00 |
| 30.09.2026 | 113,20 | 117,18 | 111,38 | 115,70 | 1,65% | 84,00 |
| 29.09.2026 | 108,45 | 113,83 | 108,18 | 113,83 | 4,38% | 114,00 |
| 28.09.2026 | 106,08 | 109,60 | 104,83 | 109,05 | 0,76% | 16,00 |
| 25.09.2026 | 101,98 | 108,25 | 101,65 | 108,23 | 6,13% | - |
| 24.09.2026 | 104,28 | 104,28 | 98,52 | 101,98 | -1,97% | 27,00 |
| 23.09.2026 | 101,63 | 104,20 | 97,64 | 104,03 | 2,97% | - |
| 22.09.2026 | 98,57 | 101,25 | 97,44 | 101,03 | 2,43% | - |
| 21.09.2026 | 95,63 | 100,22 | 95,48 | 98,63 | 3,81% | 88,00 |
| 18.09.2026 | 91,54 | 95,34 | 90,77 | 95,01 | 4,06% | 14,00 |
| 17.09.2026 | 90,46 | 93,46 | 90,46 | 91,30 | 0,86% | - |
| 16.09.2026 | 91,64 | 93,47 | 89,52 | 90,52 | -0,45% | 128,00 |
| 15.09.2026 | 92,05 | 93,74 | 89,59 | 90,93 | -0,25% | 84,00 |
| 14.09.2026 | 97,41 | 98,32 | 90,71 | 91,16 | -6,70% | 15,00 |
| 11.09.2026 | 98,07 | 101,28 | 97,58 | 97,71 | 0,24% | - |
| 10.09.2026 | 99,88 | 100,18 | 95,39 | 97,48 | -1,82% | 64,00 |
| 09.09.2026 | 103,00 | 103,55 | 98,73 | 99,29 | -3,16% | 40,00 |
| 08.09.2026 | 100,04 | 103,88 | 99,96 | 102,53 | 4,25% | 59,00 |
| 07.09.2026 | 98,64 | 98,73 | 98,21 | 98,35 | -0,86% | 13,00 |
| 04.09.2026 | 95,51 | 99,20 | 94,67 | 99,20 | 4,60% | 672,00 |
| 03.09.2026 | 95,46 | 96,21 | 92,59 | 94,84 | -0,95% | 388,00 |
| 02.09.2026 | 94,16 | 96,44 | 91,65 | 95,75 | 0,87% | 37,00 |
| 01.09.2026 | 100,27 | 100,36 | 94,73 | 94,92 | -4,40% | 12,00 |
| 31.08.2026 | 99,99 | 101,17 | 97,91 | 99,29 | -0,48% | 1.370,00 |
| 28.08.2026 | 104,85 | 105,68 | 99,45 | 99,77 | -4,98% | 60,00 |
| 27.08.2026 | 104,98 | 108,30 | 103,10 | 105,00 | -0,10% | 540,00 |
| 26.08.2026 | 107,00 | 108,00 | 102,55 | 105,10 | -2,00% | - |
| 25.08.2026 | 106,00 | 109,35 | 105,58 | 107,25 | 1,32% | - |
| 24.08.2026 | 108,35 | 109,25 | 104,18 | 105,85 | -2,69% | - |
| 21.08.2026 | 106,73 | 109,53 | 104,78 | 108,78 | 1,61% | 14,00 |
| 20.08.2026 | 107,30 | 108,40 | 105,83 | 107,05 | -1,06% | - |
| 19.08.2026 | 116,38 | 119,45 | 107,53 | 108,20 | -11,60% | 179,00 |
| 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 |