59,630€
3,38%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 59,63 | 59,65 | 59,59 | 59,63 | 3,38% | - |
| 17.06.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 2,12% | - |
| 16.06.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,98% | - |
| 13.06.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -1,66% | - |
| 12.06.2025 | 58,56 | 58,56 | 58,00 | 58,00 | -4,04% | 60,00 |
| 11.06.2025 | 61,60 | 61,60 | 60,44 | 60,44 | -2,55% | 31,00 |
| 10.06.2025 | 57,62 | 62,02 | 57,62 | 62,02 | 13,67% | 37,00 |
| 09.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 2,67% | - |
| 06.06.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,33% | - |
| 05.06.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 2,58% | - |
| 04.06.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 5,99% | - |
| 03.06.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -0,31% | - |
| 02.06.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -5,29% | - |
| 30.05.2025 | 51,08 | 51,08 | 51,08 | 51,08 | -0,70% | - |
| 29.05.2025 | 51,44 | 51,44 | 51,44 | 51,44 | -0,46% | - |
| 28.05.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 0,04% | - |
| 27.05.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 0,31% | - |
| 26.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,85% | - |
| 23.05.2025 | 51,94 | 51,94 | 51,94 | 51,94 | 2,12% | - |
| 22.05.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -4,36% | - |
| 21.05.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,08% | - |
| 20.05.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 0,23% | - |
| 19.05.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -3,25% | - |
| 16.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,18% | - |
| 15.05.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,76% | - |
| 14.05.2025 | 55,12 | 55,12 | 55,12 | 55,12 | -2,99% | - |
| 13.05.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 11,06% | - |
| 12.05.2025 | 51,16 | 51,16 | 51,16 | 51,16 | 0,08% | - |
| 09.05.2025 | 51,70 | 51,70 | 51,12 | 51,12 | -3,44% | - |
| 08.05.2025 | 51,18 | 53,14 | 51,18 | 52,94 | 7,51% | 70,00 |
| 07.05.2025 | 47,59 | 49,24 | 47,59 | 49,24 | 2,97% | 300,00 |
| 06.05.2025 | 44,94 | 47,82 | 44,94 | 47,82 | 3,28% | 80,00 |
| 05.05.2025 | 45,12 | 46,30 | 45,12 | 46,30 | 6,95% | 100,00 |
| 02.05.2025 | 43,29 | 43,29 | 43,29 | 43,29 | 5,25% | - |
| 30.04.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -1,70% | - |
| 29.04.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -3,10% | - |
| 28.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -0,55% | - |
| 25.04.2025 | 42,42 | 43,72 | 42,42 | 43,42 | 9,45% | - |
| 24.04.2025 | 39,67 | 39,67 | 39,67 | 39,67 | -1,59% | - |
| 23.04.2025 | 39,86 | 40,93 | 39,86 | 40,31 | 2,60% | - |
| 22.04.2025 | 38,94 | 39,29 | 38,94 | 39,29 | 0,31% | - |
| 17.04.2025 | 39,09 | 39,17 | 39,09 | 39,17 | -2,73% | - |
| 16.04.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -2,85% | - |
| 15.04.2025 | 41,11 | 41,45 | 41,11 | 41,45 | -1,40% | - |
| 14.04.2025 | 40,88 | 42,04 | 40,88 | 42,04 | 9,94% | - |
| 11.04.2025 | 40,22 | 40,22 | 38,24 | 38,24 | -14,80% | - |
| 10.04.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 21,66% | 200,00 |
| 09.04.2025 | 36,89 | 36,89 | 36,89 | 36,89 | -9,91% | - |
| 08.04.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 8,91% | - |
| 07.04.2025 | 37,37 | 37,60 | 34,00 | 37,60 | -2,36% | 150,00 |
| 04.04.2025 | 39,65 | 39,65 | 38,01 | 38,51 | -14,78% | - |
| 03.04.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -3,81% | - |
| 02.04.2025 | 45,72 | 46,98 | 45,72 | 46,98 | 1,21% | - |
| 01.04.2025 | 44,96 | 47,23 | 44,96 | 46,42 | 1,82% | - |
| 31.03.2025 | 44,69 | 45,59 | 44,12 | 45,59 | -7,28% | - |
| 28.03.2025 | 49,17 | 49,17 | 49,17 | 49,17 | -3,47% | - |
| 27.03.2025 | 50,94 | 50,94 | 50,94 | 50,94 | -0,47% | - |
| 26.03.2025 | 51,18 | 51,18 | 51,18 | 51,18 | -2,03% | - |
| 25.03.2025 | 52,24 | 52,24 | 52,24 | 52,24 | 1,79% | 4,00 |
| 24.03.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,27% | - |
| 21.03.2025 | 51,46 | 51,46 | 51,46 | 51,46 | -1,27% | - |
| 20.03.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 0,89% | - |
| 19.03.2025 | 51,66 | 51,66 | 51,66 | 51,66 | -1,22% | - |
| 18.03.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -1,84% | - |
| 17.03.2025 | 52,48 | 53,28 | 52,48 | 53,28 | -1,91% | - |
| 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 |