80,380$
-1,29%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 79,87 | 82,40 | 79,06 | 80,38 | -1,29% | 608.643,00 |
| 13.10.2025 | 80,28 | 81,88 | 79,20 | 81,43 | 2,82% | 907.014,00 |
| 10.10.2025 | 85,11 | 85,88 | 79,11 | 79,20 | -6,39% | 1.105.245,00 |
| 09.10.2025 | 84,70 | 85,58 | 83,44 | 84,61 | 0,17% | 613.976,00 |
| 08.10.2025 | 83,00 | 85,49 | 82,80 | 84,47 | 0,97% | 1.016.490,00 |
| 07.10.2025 | 88,06 | 89,00 | 83,57 | 83,66 | -4,60% | 987.345,00 |
| 06.10.2025 | 89,31 | 93,38 | 87,66 | 87,69 | -6,28% | 918.326,00 |
| 02.10.2025 | 98,10 | 98,35 | 92,58 | 93,57 | -1,26% | 1.102.309,00 |
| 01.10.2025 | 93,54 | 95,59 | 86,04 | 94,76 | -3,00% | 2.513.856,00 |
| 30.09.2025 | 96,29 | 98,58 | 95,00 | 97,69 | 1,02% | 296.570,00 |
| 29.09.2025 | 98,92 | 98,92 | 96,61 | 96,70 | -0,80% | 394.390,00 |
| 26.09.2025 | 96,61 | 98,15 | 95,22 | 97,48 | 0,37% | 279.968,00 |
| 25.09.2025 | 94,99 | 97,83 | 93,00 | 97,13 | -0,04% | 397.656,00 |
| 24.09.2025 | 98,12 | 98,75 | 96,57 | 97,16 | -1,33% | 407.889,00 |
| 23.09.2025 | 101,06 | 102,93 | 98,29 | 98,47 | -1,96% | 631.390,00 |
| 22.09.2025 | 96,28 | 100,48 | 96,00 | 100,44 | 5,01% | 697.538,00 |
| 19.09.2025 | 96,64 | 96,64 | 94,54 | 95,65 | -1,06% | 1.128.815,00 |
| 18.09.2025 | 94,24 | 97,18 | 93,47 | 96,67 | 6,07% | 678.610,00 |
| 17.09.2025 | 89,52 | 93,00 | 88,49 | 91,14 | 1,48% | 583.849,00 |
| 16.09.2025 | 87,71 | 90,15 | 87,70 | 89,81 | 2,88% | 571.908,00 |
| 15.09.2025 | 86,14 | 88,15 | 86,00 | 87,30 | 2,05% | 417.828,00 |
| 12.09.2025 | 85,87 | 86,18 | 84,77 | 85,55 | -0,94% | 274.242,00 |
| 11.09.2025 | 83,99 | 87,42 | 83,51 | 86,36 | 3,70% | 575.478,00 |
| 10.09.2025 | 83,55 | 83,55 | 82,10 | 83,28 | 0,24% | 300.236,00 |
| 09.09.2025 | 81,74 | 83,75 | 81,66 | 83,08 | 1,54% | 422.042,00 |
| 08.09.2025 | 81,33 | 82,00 | 79,67 | 81,82 | 1,50% | 286.002,00 |
| 05.09.2025 | 79,64 | 81,53 | 79,64 | 80,61 | 2,31% | 330.829,00 |
| 04.09.2025 | 78,22 | 79,43 | 77,32 | 78,79 | 0,13% | 325.762,00 |
| 03.09.2025 | 79,70 | 80,17 | 77,55 | 78,69 | -1,14% | 823.313,00 |
| 02.09.2025 | 77,32 | 80,07 | 77,17 | 79,60 | -0,55% | 409.241,00 |
| 29.08.2025 | 81,83 | 82,27 | 79,55 | 80,04 | -2,40% | 385.775,00 |
| 28.08.2025 | 82,05 | 82,77 | 79,96 | 82,01 | 0,11% | 874.863,00 |
| 27.08.2025 | 81,06 | 82,22 | 80,39 | 81,92 | 1,25% | 289.625,00 |
| 26.08.2025 | 79,82 | 81,82 | 79,78 | 80,91 | 0,66% | 390.313,00 |
| 25.08.2025 | 81,90 | 82,18 | 80,33 | 80,38 | -1,12% | 292.959,00 |
| 22.08.2025 | 79,38 | 83,36 | 78,86 | 81,29 | 3,54% | 493.544,00 |
| 21.08.2025 | 78,18 | 79,83 | 77,70 | 78,51 | -0,71% | 390.837,00 |
| 20.08.2025 | 80,21 | 80,40 | 77,71 | 79,07 | -1,41% | 361.918,00 |
| 19.08.2025 | 80,73 | 82,28 | 79,24 | 80,20 | -0,66% | 339.990,00 |
| 18.08.2025 | 80,51 | 81,70 | 79,77 | 80,73 | 0,27% | 289.606,00 |
| 15.08.2025 | 81,00 | 81,21 | 78,75 | 80,51 | -3,87% | 599.066,00 |
| 14.08.2025 | 83,75 | 84,15 | 82,51 | 83,76 | -1,43% | 335.232,00 |
| 13.08.2025 | 81,68 | 85,45 | 81,68 | 84,97 | 4,49% | 869.278,00 |
| 12.08.2025 | 78,44 | 82,55 | 78,02 | 81,32 | 4,24% | 580.609,00 |
| 11.08.2025 | 79,60 | 80,50 | 77,83 | 78,01 | -1,78% | 356.617,00 |
| 08.08.2025 | 80,04 | 80,23 | 78,52 | 79,42 | -0,11% | 389.416,00 |
| 07.08.2025 | 77,87 | 80,48 | 77,37 | 79,51 | 5,01% | 671.105,00 |
| 06.08.2025 | 77,16 | 77,83 | 74,88 | 75,72 | -2,94% | 1.090.444,00 |
| 05.08.2025 | 80,00 | 84,37 | 75,98 | 78,01 | 10,06% | 1.579.049,00 |
| 04.08.2025 | 68,98 | 70,92 | 67,49 | 70,88 | 3,10% | 648.161,00 |
| 01.08.2025 | 66,58 | 69,15 | 65,64 | 68,75 | 1,57% | 545.408,00 |
| 31.07.2025 | 71,18 | 71,18 | 67,16 | 67,69 | -7,13% | 757.330,00 |
| 30.07.2025 | 73,99 | 74,62 | 71,78 | 72,89 | -0,41% | 433.422,00 |
| 29.07.2025 | 76,24 | 77,42 | 73,00 | 73,19 | -2,91% | 500.355,00 |
| 28.07.2025 | 74,39 | 75,77 | 73,95 | 75,38 | 2,70% | 482.909,00 |
| 25.07.2025 | 72,66 | 73,49 | 71,82 | 73,40 | 0,75% | 246.479,00 |
| 24.07.2025 | 74,51 | 74,74 | 71,83 | 72,85 | -2,66% | 476.030,00 |
| 23.07.2025 | 75,73 | 76,28 | 73,10 | 74,84 | -0,54% | 436.701,00 |
| 22.07.2025 | 74,81 | 76,40 | 73,30 | 75,25 | 0,95% | 554.492,00 |
| 21.07.2025 | 71,63 | 75,27 | 71,63 | 74,54 | 5,05% | 707.738,00 |
| 18.07.2025 | 72,43 | 72,86 | 70,67 | 70,96 | -0,78% | 303.001,00 |
| 17.07.2025 | 71,28 | 72,34 | 70,65 | 71,52 | -0,17% | 367.688,00 |
| 16.07.2025 | 70,62 | 71,95 | 69,18 | 71,64 | -0,15% | 315.106,00 |
| 15.07.2025 | 73,52 | 74,17 | 71,01 | 71,75 | 0,41% | 420.801,00 |
| 14.07.2025 | 73,82 | 74,15 | 70,39 | 71,46 | -4,54% | 362.194,00 |
| 11.07.2025 | 74,42 | 76,19 | 74,00 | 74,86 | -1,04% | 378.872,00 |
| 10.07.2025 | 75,07 | 76,80 | 74,50 | 75,65 | 1,72% | 352.899,00 |
| 09.07.2025 | 73,82 | 75,01 | 72,83 | 74,37 | 0,22% | 257.875,00 |
| 08.07.2025 | 71,29 | 74,82 | 71,29 | 74,21 | 4,59% | 516.173,00 |
| 07.07.2025 | 71,69 | 73,15 | 70,64 | 70,95 | -2,86% | 341.825,00 |
| 03.07.2025 | 72,90 | 73,48 | 72,30 | 73,04 | 0,12% | 255.242,00 |
| 02.07.2025 | 71,99 | 74,15 | 71,72 | 72,95 | 1,33% | 491.519,00 |
| 01.07.2025 | 69,11 | 72,50 | 68,51 | 71,99 | 3,24% | 465.803,00 |
| 30.06.2025 | 70,05 | 71,01 | 69,29 | 69,73 | 0,06% | 465.225,00 |
| 27.06.2025 | 70,85 | 71,38 | 68,33 | 69,69 | -1,73% | 968.250,00 |
| 26.06.2025 | 71,20 | 72,40 | 70,21 | 70,92 | 1,08% | 514.887,00 |
| 25.06.2025 | 70,25 | 70,89 | 69,06 | 70,16 | 0,75% | 714.759,00 |
| 24.06.2025 | 68,00 | 70,00 | 67,38 | 69,64 | 4,67% | 532.488,00 |
| 23.06.2025 | 65,99 | 67,03 | 65,00 | 66,53 | 0,79% | 317.063,00 |
| 20.06.2025 | 67,96 | 68,58 | 64,62 | 66,01 | -1,32% | 580.575,00 |
| 18.06.2025 | 68,94 | 69,12 | 66,20 | 66,89 | -2,32% | 465.423,00 |
| 17.06.2025 | 68,53 | 69,79 | 68,28 | 68,48 | -0,70% | 468.744,00 |
| 16.06.2025 | 66,56 | 69,13 | 66,41 | 68,96 | 5,98% | 538.425,00 |
| 13.06.2025 | 66,87 | 67,50 | 64,26 | 65,07 | -5,57% | 775.894,00 |
| 12.06.2025 | 67,63 | 68,99 | 67,37 | 68,91 | 1,44% | 610.495,00 |
| 11.06.2025 | 71,50 | 71,50 | 67,50 | 67,93 | -4,00% | 931.264,00 |
| 10.06.2025 | 68,16 | 73,57 | 68,16 | 70,76 | 4,66% | 1.560.416,00 |
| 09.06.2025 | 64,73 | 68,93 | 64,17 | 67,61 | 6,46% | 1.090.069,00 |
| 06.06.2025 | 61,92 | 63,87 | 61,50 | 63,51 | 5,24% | 480.453,00 |
| 05.06.2025 | 62,20 | 62,88 | 59,99 | 60,35 | -1,85% | 598.650,00 |
| 04.06.2025 | 58,81 | 62,24 | 58,47 | 61,49 | 3,75% | 558.394,00 |
| 03.06.2025 | 56,76 | 59,39 | 56,20 | 59,27 | 4,98% | 486.789,00 |
| 02.06.2025 | 56,34 | 57,50 | 56,19 | 56,46 | 0,27% | 472.285,00 |
| 30.05.2025 | 57,54 | 57,85 | 55,93 | 56,31 | -2,91% | 727.171,00 |
| 29.05.2025 | 59,02 | 59,74 | 57,56 | 58,00 | 0,78% | 423.410,00 |
| 28.05.2025 | 59,65 | 60,60 | 57,40 | 57,55 | -3,55% | 524.689,00 |
| 27.05.2025 | 59,43 | 61,03 | 59,08 | 59,67 | 2,31% | 420.463,00 |
| 23.05.2025 | 57,10 | 59,04 | 56,65 | 58,32 | -1,24% | 326.442,00 |
| 22.05.2025 | 58,63 | 60,20 | 58,41 | 59,05 | -0,03% | 301.113,00 |
| 21.05.2025 | 61,43 | 61,80 | 58,99 | 59,07 | -5,43% | 384.472,00 |