124,800€
3,44%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 120,83 | 125,80 | 120,13 | 125,28 | 3,83% | - |
| 14.08.2026 | 122,25 | 123,45 | 119,50 | 120,65 | -2,11% | - |
| 13.08.2026 | 122,10 | 125,85 | 122,00 | 123,25 | 6,20% | - |
| 12.08.2026 | 115,90 | 118,30 | 115,85 | 116,05 | -0,68% | - |
| 11.08.2026 | 114,35 | 117,60 | 113,60 | 116,85 | -2,91% | - |
| 10.08.2026 | 119,90 | 122,75 | 119,75 | 120,35 | -0,21% | 120,00 |
| 07.08.2026 | 116,90 | 121,05 | 116,90 | 120,60 | 4,87% | - |
| 06.08.2026 | 117,90 | 117,90 | 113,30 | 115,00 | -2,67% | 8,00 |
| 05.08.2026 | 120,10 | 120,75 | 115,95 | 118,15 | -2,36% | - |
| 04.08.2026 | 116,75 | 121,40 | 116,55 | 121,00 | 11,47% | - |
| 03.08.2026 | 112,25 | 113,10 | 108,05 | 108,55 | -4,32% | 40,00 |
| 31.07.2026 | 111,70 | 114,00 | 109,20 | 113,45 | 15,08% | 108,00 |
| 30.07.2026 | 101,55 | 101,60 | 98,58 | 98,58 | -2,69% | - |
| 29.07.2026 | 103,90 | 104,65 | 98,88 | 101,30 | -3,71% | - |
| 28.07.2026 | 111,30 | 112,80 | 100,05 | 105,20 | -6,41% | 460,00 |
| 27.07.2026 | 117,00 | 120,35 | 112,40 | 112,40 | -4,38% | 800,00 |
| 24.07.2026 | 122,90 | 123,50 | 116,45 | 117,55 | -4,86% | - |
| 23.07.2026 | 122,60 | 125,35 | 120,55 | 123,55 | -0,72% | - |
| 22.07.2026 | 119,45 | 126,50 | 119,45 | 124,45 | 5,56% | - |
| 21.07.2026 | 117,30 | 119,95 | 117,20 | 117,90 | -1,26% | 978,00 |
| 20.07.2026 | 117,60 | 119,70 | 117,60 | 119,40 | 0,46% | - |
| 17.07.2026 | 119,35 | 122,80 | 115,00 | 118,85 | -1,41% | 30,00 |
| 16.07.2026 | 125,05 | 125,05 | 120,25 | 120,55 | -3,64% | - |
| 15.07.2026 | 122,95 | 129,95 | 122,85 | 125,10 | 0,56% | - |
| 14.07.2026 | 119,45 | 125,25 | 117,90 | 124,40 | 4,23% | - |
| 13.07.2026 | 123,60 | 124,05 | 119,35 | 119,35 | -4,82% | - |
| 10.07.2026 | 123,60 | 125,75 | 121,85 | 125,40 | 0,76% | - |
| 09.07.2026 | 117,20 | 127,15 | 117,05 | 124,45 | 5,78% | - |
| 08.07.2026 | 114,15 | 118,05 | 114,15 | 117,65 | -0,88% | - |
| 07.07.2026 | 119,45 | 119,70 | 117,30 | 118,70 | -2,55% | - |
| 06.07.2026 | 127,10 | 131,20 | 121,80 | 121,80 | -4,36% | 20,00 |
| 03.07.2026 | 124,90 | 128,00 | 124,90 | 127,35 | 0,99% | 1.820,00 |
| 02.07.2026 | 154,75 | 157,25 | 125,00 | 126,10 | -19,40% | 8,00 |
| 01.07.2026 | 160,80 | 160,90 | 155,60 | 156,45 | 1,46% | - |
| 30.06.2026 | 153,00 | 154,60 | 153,00 | 154,20 | 4,68% | 1,00 |
| 29.06.2026 | 152,00 | 153,70 | 147,15 | 147,30 | -2,80% | - |
| 26.06.2026 | 153,75 | 157,45 | 148,80 | 151,55 | -3,78% | - |
| 25.06.2026 | 150,10 | 157,60 | 150,10 | 157,50 | 6,28% | - |
| 24.06.2026 | 150,80 | 150,80 | 145,05 | 148,20 | -7,17% | 7,00 |
| 23.06.2026 | 159,65 | 159,65 | 159,65 | 159,65 | -0,59% | - |
| 22.06.2026 | 162,00 | 166,00 | 158,70 | 160,60 | -1,41% | 887,00 |
| 19.06.2026 | 163,05 | 164,40 | 162,45 | 162,90 | -0,03% | 51,00 |
| 18.06.2026 | 152,45 | 164,15 | 152,40 | 162,95 | 7,06% | 150,00 |
| 17.06.2026 | 154,30 | 158,25 | 151,40 | 152,20 | 0,43% | 60,00 |
| 16.06.2026 | 164,70 | 165,65 | 151,55 | 151,55 | -7,90% | 826,00 |
| 15.06.2026 | 156,45 | 164,55 | 156,40 | 164,55 | 5,82% | 192,00 |
| 12.06.2026 | 149,50 | 157,35 | 149,25 | 155,50 | 4,54% | - |
| 11.06.2026 | 136,25 | 148,75 | 136,25 | 148,75 | 8,70% | 800,00 |
| 10.06.2026 | 141,55 | 141,70 | 136,05 | 136,85 | -3,59% | - |
| 09.06.2026 | 133,65 | 150,80 | 133,35 | 141,95 | 6,33% | 56,00 |
| 08.06.2026 | 127,00 | 138,25 | 127,00 | 133,50 | 4,13% | 15,00 |
| 05.06.2026 | 139,75 | 139,75 | 127,40 | 128,20 | -5,14% | 1.495,00 |
| 04.06.2026 | 136,25 | 136,85 | 135,15 | 135,15 | -1,06% | 757,00 |
| 03.06.2026 | 136,05 | 138,30 | 135,50 | 136,60 | 1,00% | 300,00 |
| 02.06.2026 | 128,20 | 135,80 | 128,05 | 135,25 | 4,76% | - |
| 01.06.2026 | 128,65 | 129,75 | 126,20 | 129,10 | 0,43% | - |
| 29.05.2026 | 133,00 | 133,40 | 127,90 | 128,55 | -3,64% | - |
| 28.05.2026 | 135,00 | 135,00 | 132,95 | 133,40 | -6,39% | - |
| 27.05.2026 | 140,55 | 143,85 | 140,55 | 142,50 | 0,92% | - |
| 26.05.2026 | 138,15 | 141,20 | 136,00 | 141,20 | 1,99% | - |
| 25.05.2026 | 135,25 | 139,35 | 135,25 | 138,45 | 2,78% | 52,00 |
| 22.05.2026 | 131,10 | 136,55 | 130,95 | 134,70 | 3,06% | - |
| 21.05.2026 | 128,00 | 132,20 | 126,00 | 130,70 | 2,03% | - |
| 20.05.2026 | 124,65 | 128,55 | 123,05 | 128,10 | 4,44% | 38,00 |
| 19.05.2026 | 124,85 | 125,05 | 121,25 | 122,65 | -6,27% | - |
| 18.05.2026 | 131,85 | 132,70 | 130,85 | 130,85 | -1,58% | - |
| 15.05.2026 | 137,30 | 137,35 | 132,05 | 132,95 | -3,90% | - |
| 14.05.2026 | 138,05 | 140,90 | 137,75 | 138,35 | 0,29% | - |
| 13.05.2026 | 137,15 | 140,30 | 136,35 | 137,95 | 1,21% | 230,00 |
| 12.05.2026 | 139,65 | 139,95 | 135,45 | 136,30 | -2,54% | - |
| 11.05.2026 | 137,70 | 142,15 | 137,70 | 139,85 | 7,91% | - |
| 08.05.2026 | 125,60 | 129,60 | 125,60 | 129,60 | -3,43% | 66,00 |
| 07.05.2026 | 145,05 | 145,25 | 134,15 | 134,20 | -7,48% | 150,00 |
| 06.05.2026 | 125,20 | 145,05 | 125,20 | 145,05 | 21,38% | 370,00 |
| 05.05.2026 | 121,00 | 123,90 | 119,50 | 119,50 | -1,08% | - |
| 04.05.2026 | 118,85 | 120,95 | 118,05 | 120,80 | 2,50% | - |
| 30.04.2026 | 113,30 | 119,35 | 113,25 | 117,85 | 3,51% | - |
| 29.04.2026 | 114,15 | 116,20 | 113,05 | 113,85 | -0,09% | - |
| 28.04.2026 | 116,35 | 117,25 | 110,85 | 113,95 | -5,40% | 24,00 |
| 27.04.2026 | 121,25 | 122,85 | 120,45 | 120,45 | -0,82% | 164,00 |
| 24.04.2026 | 119,00 | 125,50 | 119,00 | 121,45 | 2,45% | 200,00 |
| 23.04.2026 | 118,10 | 119,30 | 116,25 | 118,55 | -0,38% | - |
| 22.04.2026 | 113,35 | 119,50 | 113,35 | 119,00 | 5,54% | 120,00 |
| 21.04.2026 | 111,00 | 113,75 | 110,80 | 112,75 | 1,71% | - |
| 20.04.2026 | 99,86 | 111,40 | 99,72 | 110,85 | 10,52% | - |
| 17.04.2026 | 100,50 | 102,95 | 99,86 | 100,30 | -0,10% | 10,00 |
| 16.04.2026 | 99,44 | 101,60 | 98,30 | 100,40 | 0,76% | - |
| 15.04.2026 | 95,34 | 101,55 | 95,18 | 99,64 | 3,77% | 28,00 |
| 14.04.2026 | 93,60 | 96,26 | 93,34 | 96,02 | 2,19% | - |
| 13.04.2026 | 93,76 | 94,26 | 91,90 | 93,96 | -0,15% | - |
| 10.04.2026 | 92,66 | 95,88 | 92,36 | 94,10 | 1,86% | 200,00 |
| 09.04.2026 | 89,12 | 92,38 | 88,50 | 92,38 | 3,63% | - |
| 08.04.2026 | 87,08 | 89,64 | 86,18 | 89,14 | 7,04% | 200,00 |
| 07.04.2026 | 84,06 | 84,32 | 81,42 | 83,28 | 1,02% | - |
| 02.04.2026 | 81,50 | 82,46 | 79,80 | 82,44 | 0,49% | - |
| 01.04.2026 | 80,24 | 82,94 | 80,10 | 82,04 | 1,91% | - |
| 31.03.2026 | 79,16 | 80,50 | 77,68 | 80,50 | -5,38% | - |
| 30.03.2026 | 84,32 | 85,46 | 84,32 | 85,08 | 1,07% | - |
| 27.03.2026 | 85,16 | 85,52 | 83,64 | 84,18 | -0,92% | - |
| 26.03.2026 | 86,24 | 87,10 | 84,96 | 84,96 | -1,76% | - |