53,560€
0,71%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 52,78 | 54,32 | 52,78 | 54,32 | 2,14% | 3,00 |
| 13.03.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -2,10% | - |
| 12.03.2025 | 52,18 | 54,32 | 52,18 | 54,32 | 0,26% | 20,00 |
| 11.03.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -0,37% | - |
| 10.03.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 3,90% | - |
| 07.03.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -1,47% | - |
| 06.03.2025 | 53,12 | 53,12 | 53,12 | 53,12 | 2,31% | - |
| 05.03.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 1,37% | - |
| 04.03.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,70% | - |
| 03.03.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -1,26% | - |
| 28.02.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -3,79% | - |
| 27.02.2025 | 56,16 | 56,16 | 54,30 | 54,30 | -6,22% | 19,00 |
| 26.02.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,21% | - |
| 25.02.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -1,59% | - |
| 24.02.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -2,19% | - |
| 21.02.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,74% | - |
| 20.02.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 1,29% | - |
| 19.02.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 3,21% | - |
| 18.02.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 0,28% | - |
| 17.02.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -2,43% | - |
| 14.02.2025 | 56,80 | 58,50 | 56,80 | 58,50 | 2,78% | 20,00 |
| 13.02.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 1,46% | - |
| 12.02.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -3,18% | - |
| 11.02.2025 | 58,16 | 58,16 | 57,94 | 57,94 | -5,70% | 50,00 |
| 10.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -2,32% | - |
| 07.02.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,29% | - |
| 06.02.2025 | 64,64 | 64,64 | 63,08 | 63,08 | 0,00% | 40,00 |
| 05.02.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -1,19% | - |
| 04.02.2025 | 63,84 | 63,84 | 63,84 | 63,84 | -0,03% | - |
| 03.02.2025 | 64,00 | 64,00 | 63,86 | 63,86 | -1,15% | 45,00 |
| 31.01.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -3,95% | - |
| 30.01.2025 | 63,54 | 67,26 | 63,54 | 67,26 | 5,03% | 30,00 |
| 29.01.2025 | 64,04 | 64,04 | 64,04 | 64,04 | -1,90% | - |
| 28.01.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 2,00% | - |
| 27.01.2025 | 66,84 | 66,84 | 64,00 | 64,00 | -5,69% | 140,00 |
| 24.01.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 0,80% | - |
| 23.01.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -2,09% | - |
| 22.01.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 1,33% | - |
| 21.01.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -0,56% | - |
| 20.01.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,89% | - |
| 17.01.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -1,26% | - |
| 16.01.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 4,26% | - |
| 15.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,09% | - |
| 14.01.2025 | 65,76 | 65,76 | 65,76 | 65,76 | -1,38% | - |
| 13.01.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -0,12% | - |
| 10.01.2025 | 69,56 | 69,56 | 66,76 | 66,76 | -5,47% | 8,00 |
| 09.01.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -0,70% | - |
| 08.01.2025 | 69,86 | 71,12 | 69,86 | 71,12 | -0,06% | 15,00 |
| 07.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 3,97% | - |
| 06.01.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -2,59% | - |
| 03.01.2025 | 66,80 | 70,34 | 66,80 | 70,26 | 6,33% | 58,00 |
| 02.01.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,31% | - |
| 30.12.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,89% | - |
| 27.12.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 3,43% | - |
| 23.12.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 0,99% | - |
| 20.12.2024 | 65,20 | 65,20 | 64,68 | 64,68 | -3,61% | 1,00 |
| 19.12.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -3,17% | - |
| 18.12.2024 | 69,94 | 69,94 | 69,30 | 69,30 | -1,90% | 21,00 |
| 17.12.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 2,23% | - |
| 16.12.2024 | 70,48 | 70,48 | 69,10 | 69,10 | -2,98% | 25,00 |
| 13.12.2024 | 71,22 | 71,22 | 71,22 | 71,22 | 0,25% | - |
| 12.12.2024 | 70,50 | 71,04 | 70,50 | 71,04 | -0,59% | 40,00 |
| 11.12.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -2,83% | - |
| 10.12.2024 | 71,10 | 73,54 | 70,64 | 73,54 | 5,48% | 200,00 |
| 09.12.2024 | 69,72 | 69,72 | 69,72 | 69,72 | -1,05% | - |
| 06.12.2024 | 69,34 | 70,46 | 69,34 | 70,46 | -0,45% | 35,00 |
| 05.12.2024 | 70,78 | 70,78 | 70,78 | 70,78 | -0,76% | - |
| 04.12.2024 | 71,32 | 71,32 | 71,32 | 71,32 | -1,11% | - |
| 03.12.2024 | 72,50 | 72,50 | 72,12 | 72,12 | 3,89% | 100,00 |
| 02.12.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 1,49% | - |
| 29.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,29% | - |
| 28.11.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -2,22% | - |
| 27.11.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -3,65% | - |
| 26.11.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -1,25% | - |
| 25.11.2024 | 70,34 | 73,74 | 70,34 | 73,74 | 7,37% | 65,00 |
| 22.11.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,67% | - |
| 21.11.2024 | 67,05 | 69,34 | 66,80 | 69,14 | 3,35% | - |
| 20.11.2024 | 65,30 | 66,90 | 65,30 | 66,90 | 0,78% | 32,00 |
| 19.11.2024 | 66,44 | 66,44 | 66,38 | 66,38 | -5,12% | 60,00 |
| 18.11.2024 | 68,70 | 69,96 | 68,62 | 69,96 | -0,06% | 180,00 |
| 15.11.2024 | 73,18 | 73,18 | 70,00 | 70,00 | -7,60% | 9,00 |
| 14.11.2024 | 74,56 | 75,88 | 74,56 | 75,76 | -2,62% | 386,00 |
| 13.11.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,15% | - |
| 12.11.2024 | 78,62 | 78,62 | 77,68 | 77,68 | -0,79% | 150,00 |
| 11.11.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,14% | - |
| 08.11.2024 | 79,22 | 79,22 | 79,20 | 79,20 | -3,70% | 54,00 |
| 07.11.2024 | 76,56 | 82,24 | 76,56 | 82,24 | -2,10% | 81,00 |
| 06.11.2024 | 78,16 | 84,00 | 78,16 | 84,00 | 7,47% | 6,00 |
| 05.11.2024 | 76,66 | 78,16 | 76,66 | 78,16 | 0,46% | - |
| 04.11.2024 | 77,80 | 77,80 | 77,80 | 77,80 | -1,69% | - |
| 01.11.2024 | 76,96 | 79,14 | 76,96 | 79,14 | -2,51% | 60,00 |
| 31.10.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -2,94% | - |
| 30.10.2024 | 83,64 | 83,64 | 83,64 | 83,64 | 2,10% | - |
| 29.10.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -1,59% | - |
| 28.10.2024 | 84,94 | 85,78 | 83,24 | 83,24 | 0,46% | 55,00 |
| 25.10.2024 | 81,96 | 82,86 | 81,96 | 82,86 | 0,19% | 11,00 |
| 24.10.2024 | 82,70 | 82,70 | 82,70 | 82,70 | -2,13% | - |
| 23.10.2024 | 82,08 | 84,50 | 82,08 | 84,50 | 1,56% | 35,00 |
| 22.10.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -0,57% | - |
| 21.10.2024 | 83,68 | 83,68 | 83,68 | 83,68 | -2,06% | - |