73,020€
-3,41%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 75,72 | 75,84 | 72,36 | 72,88 | -3,60% | 900,00 |
| 19.03.2026 | 74,32 | 75,80 | 72,48 | 75,60 | 1,50% | - |
| 18.03.2026 | 73,80 | 76,62 | 73,18 | 74,48 | 1,42% | - |
| 17.03.2026 | 72,92 | 74,50 | 72,80 | 73,44 | 0,27% | - |
| 16.03.2026 | 72,82 | 74,20 | 72,46 | 73,24 | 0,94% | 400,00 |
| 13.03.2026 | 73,70 | 74,48 | 72,28 | 72,56 | -1,47% | 500,00 |
| 12.03.2026 | 73,82 | 74,68 | 73,08 | 73,64 | -0,70% | - |
| 11.03.2026 | 73,54 | 74,86 | 73,32 | 74,16 | 0,79% | - |
| 10.03.2026 | 72,08 | 74,98 | 71,66 | 73,58 | 1,77% | - |
| 09.03.2026 | 69,64 | 72,78 | 68,84 | 72,30 | 1,60% | 256,00 |
| 06.03.2026 | 73,76 | 73,84 | 69,10 | 71,16 | -3,94% | - |
| 05.03.2026 | 73,98 | 74,18 | 72,16 | 74,08 | -0,75% | 189,00 |
| 04.03.2026 | 73,30 | 74,94 | 73,24 | 74,64 | 1,17% | - |
| 03.03.2026 | 73,28 | 74,86 | 70,90 | 73,78 | 0,14% | 69,00 |
| 02.03.2026 | 69,30 | 73,68 | 67,92 | 73,68 | 5,80% | 1.772,00 |
| 27.02.2026 | 70,06 | 71,20 | 68,00 | 69,64 | -1,83% | 1.846,00 |
| 26.02.2026 | 67,22 | 70,94 | 66,96 | 70,94 | 4,51% | - |
| 25.02.2026 | 68,92 | 69,66 | 67,14 | 67,88 | -1,99% | 100,00 |
| 24.02.2026 | 66,62 | 69,86 | 66,54 | 69,26 | 3,93% | - |
| 23.02.2026 | 67,10 | 67,56 | 65,98 | 66,64 | -1,42% | - |
| 20.02.2026 | 68,16 | 68,38 | 66,54 | 67,60 | -1,49% | - |
| 19.02.2026 | 69,16 | 69,46 | 67,78 | 68,62 | -0,92% | 500,00 |
| 18.02.2026 | 71,52 | 71,52 | 64,72 | 69,26 | -16,61% | 152,00 |
| 17.02.2026 | 79,24 | 83,06 | 76,72 | 83,06 | 4,50% | - |
| 16.02.2026 | 79,42 | 79,76 | 79,38 | 79,48 | 0,40% | 4,00 |
| 13.02.2026 | 76,06 | 79,90 | 76,06 | 79,16 | 4,19% | 1.220,00 |
| 12.02.2026 | 77,28 | 78,36 | 75,48 | 75,98 | -1,83% | - |
| 11.02.2026 | 74,50 | 77,82 | 74,42 | 77,40 | 4,09% | - |
| 10.02.2026 | 71,40 | 75,84 | 71,36 | 74,36 | 3,97% | - |
| 09.02.2026 | 72,48 | 72,50 | 70,42 | 71,52 | -1,65% | - |
| 06.02.2026 | 68,70 | 73,90 | 68,66 | 72,72 | 5,85% | - |
| 05.02.2026 | 69,82 | 70,42 | 67,54 | 68,70 | -1,97% | - |
| 04.02.2026 | 71,08 | 72,84 | 70,08 | 70,08 | -1,57% | - |
| 03.02.2026 | 74,90 | 75,90 | 68,94 | 71,20 | -5,07% | - |
| 02.02.2026 | 73,28 | 76,08 | 72,92 | 75,00 | -1,94% | - |
| 30.01.2026 | 76,65 | 76,79 | 75,41 | 76,48 | 0,92% | - |
| 29.01.2026 | 76,27 | 77,48 | 74,13 | 75,78 | -0,38% | - |
| 28.01.2026 | 77,25 | 78,81 | 74,74 | 76,07 | -1,12% | - |
| 27.01.2026 | 75,70 | 77,40 | 74,93 | 76,93 | 1,41% | - |
| 26.01.2026 | 76,95 | 77,48 | 75,48 | 75,86 | -4,60% | - |
| 23.01.2026 | 79,52 | 79,52 | 79,52 | 79,52 | -1,46% | - |
| 22.01.2026 | 78,58 | 80,70 | 78,58 | 80,70 | 9,00% | 140,00 |
| 21.01.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -4,46% | - |
| 20.01.2026 | 76,50 | 77,50 | 76,50 | 77,50 | 0,23% | 134,00 |
| 19.01.2026 | 77,32 | 77,32 | 77,32 | 77,32 | -5,64% | - |
| 16.01.2026 | 81,94 | 81,94 | 81,94 | 81,94 | 4,12% | - |
| 15.01.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -3,34% | - |
| 14.01.2026 | 81,42 | 81,42 | 81,42 | 81,42 | 1,29% | - |
| 13.01.2026 | 80,38 | 80,38 | 80,38 | 80,38 | 3,82% | - |
| 12.01.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 2,33% | - |
| 09.01.2026 | 75,66 | 75,66 | 75,66 | 75,66 | -2,53% | - |
| 08.01.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -1,20% | - |
| 07.01.2026 | 78,56 | 78,56 | 78,56 | 78,56 | 5,31% | - |
| 06.01.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,30% | - |
| 05.01.2026 | 72,46 | 73,64 | 72,46 | 73,64 | 6,23% | 25,00 |
| 02.01.2026 | 67,64 | 69,32 | 67,64 | 69,32 | 1,88% | 249,00 |
| 30.12.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -0,90% | - |
| 29.12.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -0,69% | - |
| 23.12.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,60% | - |
| 22.12.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 2,57% | - |
| 19.12.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,70% | - |
| 18.12.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -5,61% | - |
| 17.12.2025 | 72,36 | 72,36 | 72,36 | 72,36 | 0,42% | - |
| 16.12.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 0,28% | - |
| 15.12.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -3,41% | - |
| 12.12.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -0,40% | - |
| 11.12.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -2,56% | - |
| 10.12.2025 | 74,98 | 76,66 | 74,98 | 76,66 | -0,23% | 5,00 |
| 09.12.2025 | 76,84 | 76,84 | 76,84 | 76,84 | 0,39% | - |
| 08.12.2025 | 76,54 | 76,54 | 76,54 | 76,54 | 1,81% | - |
| 05.12.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -0,37% | - |
| 04.12.2025 | 74,08 | 75,46 | 74,08 | 75,46 | 8,39% | 100,00 |
| 03.12.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 1,28% | - |
| 02.12.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -3,32% | - |
| 01.12.2025 | 69,20 | 71,10 | 69,20 | 71,10 | 2,13% | 394,00 |
| 28.11.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,26% | - |
| 27.11.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -1,39% | - |
| 26.11.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -1,68% | - |
| 25.11.2025 | 67,02 | 71,62 | 67,02 | 71,62 | 7,06% | 195,00 |
| 24.11.2025 | 65,94 | 67,00 | 65,94 | 66,90 | 4,96% | 105,00 |
| 21.11.2025 | 63,28 | 63,74 | 63,28 | 63,74 | -5,85% | 50,00 |
| 20.11.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 3,14% | - |
| 19.11.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -2,23% | - |
| 18.11.2025 | 67,30 | 67,30 | 67,14 | 67,14 | -3,06% | 200,00 |
| 17.11.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -0,40% | - |
| 14.11.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -4,11% | - |
| 13.11.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -0,36% | - |
| 12.11.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -1,78% | - |
| 11.11.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,41% | - |
| 10.11.2025 | 73,60 | 75,16 | 73,60 | 75,16 | 7,22% | 194,00 |
| 07.11.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -2,34% | - |
| 06.11.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 4,61% | - |
| 05.11.2025 | 68,62 | 68,62 | 68,62 | 68,62 | -0,95% | - |
| 04.11.2025 | 69,28 | 69,28 | 69,28 | 69,28 | -4,07% | - |
| 03.11.2025 | 67,70 | 72,22 | 67,70 | 72,22 | 2,99% | 205,00 |
| 31.10.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 0,06% | - |
| 30.10.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,60% | - |
| 29.10.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -0,46% | - |
| 28.10.2025 | 69,94 | 69,98 | 69,94 | 69,98 | -1,80% | 15,00 |
| 27.10.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,39% | - |