125,825€
-1,20%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 128,10 | 132,85 | 128,00 | 130,60 | 2,55% | - |
| 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% | - |
| 25.03.2026 | 83,14 | 87,26 | 81,00 | 86,48 | 6,03% | - |
| 24.03.2026 | 73,42 | 83,16 | 73,24 | 81,56 | 10,94% | 56,00 |
| 23.03.2026 | 72,30 | 75,26 | 72,04 | 73,52 | 0,88% | 800,00 |
| 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% | - |