139,100$
3,98%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 134,14 | 140,50 | 132,59 | 139,10 | 3,98% | 798.603,00 |
| 29.04.2026 | 136,01 | 136,30 | 130,57 | 133,77 | -0,19% | 422.863,00 |
| 28.04.2026 | 132,61 | 138,04 | 130,05 | 134,02 | -2,50% | 835.769,00 |
| 27.04.2026 | 143,42 | 144,16 | 135,00 | 137,46 | -3,96% | 641.711,00 |
| 24.04.2026 | 146,38 | 147,94 | 138,41 | 143,13 | 2,24% | 842.909,00 |
| 23.04.2026 | 139,52 | 140,00 | 135,47 | 139,99 | 0,03% | 733.090,00 |
| 22.04.2026 | 138,01 | 140,49 | 134,06 | 139,95 | 5,00% | 892.011,00 |
| 21.04.2026 | 131,98 | 137,44 | 130,05 | 133,28 | 1,72% | 1.209.114,00 |
| 20.04.2026 | 121,50 | 132,20 | 120,64 | 131,02 | 10,31% | 1.312.620,00 |
| 17.04.2026 | 121,13 | 121,84 | 117,54 | 118,77 | 0,01% | 449.456,00 |
| 16.04.2026 | 117,67 | 120,47 | 116,26 | 118,76 | 0,72% | 692.959,00 |
| 15.04.2026 | 113,08 | 120,99 | 113,08 | 117,91 | 4,29% | 949.363,00 |
| 14.04.2026 | 113,00 | 114,84 | 111,83 | 113,06 | 2,09% | 456.296,00 |
| 13.04.2026 | 109,66 | 111,36 | 108,05 | 110,74 | 0,34% | 438.252,00 |
| 10.04.2026 | 110,00 | 112,82 | 109,73 | 110,37 | 1,97% | 662.976,00 |
| 09.04.2026 | 104,65 | 108,71 | 104,08 | 108,24 | 3,35% | 645.038,00 |
| 08.04.2026 | 102,00 | 105,15 | 100,78 | 104,73 | 8,11% | 695.975,00 |
| 07.04.2026 | 97,37 | 99,64 | 94,03 | 96,87 | -0,65% | 480.505,00 |
| 06.04.2026 | 94,96 | 97,85 | 93,29 | 97,50 | 2,53% | 494.883,00 |
| 02.04.2026 | 91,91 | 96,78 | 91,78 | 95,09 | -0,47% | 353.628,00 |
| 01.04.2026 | 94,93 | 98,96 | 94,04 | 95,54 | 2,64% | 617.955,00 |
| 31.03.2026 | 91,87 | 93,80 | 89,16 | 93,08 | 2,93% | 589.237,00 |
| 30.03.2026 | 99,04 | 99,04 | 89,27 | 90,43 | -7,13% | 672.632,00 |
| 27.03.2026 | 96,92 | 99,81 | 96,12 | 97,37 | -1,02% | 689.865,00 |
| 26.03.2026 | 98,30 | 101,00 | 97,50 | 98,37 | -2,46% | 1.011.004,00 |
| 25.03.2026 | 95,40 | 101,35 | 95,36 | 100,85 | 6,80% | 1.028.121,00 |
| 24.03.2026 | 85,64 | 96,79 | 85,61 | 94,43 | 10,14% | 1.293.326,00 |
| 23.03.2026 | 86,50 | 88,00 | 85,15 | 85,74 | 1,50% | 477.678,00 |
| 20.03.2026 | 87,68 | 88,00 | 83,70 | 84,47 | -3,10% | 1.106.618,00 |
| 19.03.2026 | 83,84 | 88,25 | 83,07 | 87,18 | 1,65% | 467.426,00 |
| 18.03.2026 | 85,98 | 88,56 | 85,01 | 85,76 | 0,72% | 679.331,00 |
| 17.03.2026 | 84,73 | 86,23 | 84,11 | 85,15 | 0,71% | 622.563,00 |
| 16.03.2026 | 85,17 | 85,75 | 83,51 | 84,55 | 1,63% | 624.708,00 |
| 13.03.2026 | 82,50 | 86,00 | 81,93 | 83,19 | -2,42% | 829.179,00 |
| 12.03.2026 | 84,62 | 86,57 | 83,78 | 85,25 | -1,13% | 632.361,00 |
| 11.03.2026 | 85,82 | 87,19 | 84,77 | 86,22 | 0,38% | 434.135,00 |
| 10.03.2026 | 83,86 | 87,63 | 83,36 | 85,89 | 2,18% | 553.276,00 |
| 09.03.2026 | 79,93 | 85,03 | 79,50 | 84,06 | 2,24% | 666.383,00 |
| 06.03.2026 | 82,84 | 84,79 | 80,22 | 82,22 | -4,32% | 652.826,00 |
| 05.03.2026 | 84,31 | 86,13 | 83,52 | 85,93 | -0,82% | 809.620,00 |
| 04.03.2026 | 87,14 | 88,14 | 86,14 | 86,64 | 0,88% | 717.291,00 |
| 03.03.2026 | 82,95 | 87,27 | 82,47 | 85,88 | -0,81% | 1.382.561,00 |
| 02.03.2026 | 82,10 | 86,66 | 81,64 | 86,58 | 4,89% | 682.662,00 |
| 27.02.2026 | 81,41 | 84,40 | 81,11 | 82,54 | -1,29% | 1.001.534,00 |
| 26.02.2026 | 80,90 | 83,86 | 78,88 | 83,62 | 4,53% | 960.574,00 |
| 25.02.2026 | 82,39 | 82,82 | 78,87 | 80,00 | -2,18% | 579.995,00 |
| 24.02.2026 | 79,36 | 82,63 | 79,06 | 81,78 | 2,02% | 684.566,00 |
| 20.02.2026 | 79,30 | 80,89 | 76,45 | 80,16 | -0,57% | 1.262.341,00 |
| 19.02.2026 | 80,82 | 82,88 | 77,50 | 80,62 | -1,83% | 1.635.315,00 |
| 18.02.2026 | 79,28 | 84,52 | 75,31 | 82,12 | -16,66% | 5.139.096,00 |
| 17.02.2026 | 92,74 | 99,11 | 90,26 | 98,54 | 4,22% | 1.636.304,00 |
| 13.02.2026 | 91,85 | 95,55 | 91,50 | 94,55 | 4,52% | 1.086.108,00 |
| 12.02.2026 | 92,50 | 94,52 | 89,84 | 90,46 | -1,48% | 576.769,00 |
| 11.02.2026 | 91,71 | 93,40 | 89,59 | 91,82 | 3,05% | 711.988,00 |
| 10.02.2026 | 85,89 | 90,83 | 85,47 | 89,10 | 4,25% | 568.165,00 |
| 09.02.2026 | 84,18 | 85,56 | 83,71 | 85,47 | -0,75% | 635.210,00 |
| 06.02.2026 | 82,15 | 87,64 | 82,01 | 86,12 | 5,63% | 558.865,00 |
| 05.02.2026 | 81,75 | 82,50 | 79,35 | 81,53 | -1,49% | 1.099.999,00 |
| 04.02.2026 | 85,12 | 87,08 | 82,55 | 82,76 | -1,91% | 986.983,00 |
| 03.02.2026 | 89,32 | 91,01 | 81,33 | 84,37 | -5,00% | 1.086.556,00 |
| 02.02.2026 | 85,89 | 90,52 | 85,89 | 88,81 | 0,84% | 514.551,00 |
| 30.01.2026 | 90,01 | 92,50 | 87,42 | 88,07 | -4,48% | 552.108,00 |
| 29.01.2026 | 91,96 | 93,21 | 88,52 | 92,20 | 1,07% | 534.926,00 |
| 28.01.2026 | 93,64 | 94,35 | 89,23 | 91,22 | 0,20% | 550.370,00 |
| 27.01.2026 | 90,31 | 92,61 | 90,04 | 91,04 | 2,10% | 428.328,00 |
| 26.01.2026 | 90,87 | 92,05 | 89,02 | 89,17 | -6,10% | 382.775,00 |
| 22.01.2026 | 95,56 | 96,37 | 93,53 | 94,96 | 1,65% | 484.852,00 |
| 21.01.2026 | 89,94 | 94,68 | 88,47 | 93,42 | 5,97% | 474.265,00 |
| 20.01.2026 | 90,80 | 92,13 | 88,05 | 88,16 | -5,33% | 545.261,00 |
| 16.01.2026 | 98,28 | 100,00 | 93,03 | 93,12 | -3,50% | 556.662,00 |
| 15.01.2026 | 99,00 | 100,62 | 95,90 | 96,50 | 3,43% | 522.036,00 |
| 14.01.2026 | 96,62 | 96,62 | 92,31 | 93,30 | -3,85% | 563.907,00 |
| 13.01.2026 | 96,37 | 97,84 | 95,49 | 97,04 | 1,38% | 517.048,00 |
| 12.01.2026 | 92,94 | 97,80 | 92,94 | 95,72 | 2,81% | 643.391,00 |
| 09.01.2026 | 90,19 | 94,65 | 90,19 | 93,10 | 3,58% | 535.265,00 |
| 08.01.2026 | 92,31 | 92,87 | 87,74 | 89,89 | -3,34% | 893.581,00 |
| 07.01.2026 | 91,78 | 94,69 | 91,25 | 92,99 | -0,99% | 737.489,00 |
| 06.01.2026 | 89,85 | 95,50 | 89,85 | 93,92 | 5,52% | 664.508,00 |
| 05.01.2026 | 88,20 | 91,28 | 88,05 | 89,01 | 3,36% | 624.458,00 |
| 02.01.2026 | 81,61 | 86,97 | 81,61 | 86,12 | 7,19% | 435.554,00 |
| 31.12.2025 | 81,64 | 81,64 | 80,04 | 80,34 | -1,48% | 217.209,00 |
| 30.12.2025 | 82,00 | 82,64 | 81,36 | 81,55 | -0,33% | 162.520,00 |
| 29.12.2025 | 82,00 | 82,81 | 80,90 | 81,82 | -0,96% | 235.886,00 |
| 26.12.2025 | 83,72 | 83,72 | 82,29 | 82,61 | -0,23% | 209.707,00 |
| 24.12.2025 | 84,16 | 84,35 | 82,13 | 82,80 | -1,08% | 189.602,00 |
| 23.12.2025 | 82,85 | 84,26 | 82,02 | 83,70 | 0,66% | 292.548,00 |
| 22.12.2025 | 84,27 | 84,60 | 82,57 | 83,15 | 0,53% | 324.025,00 |
| 19.12.2025 | 80,97 | 83,99 | 80,97 | 82,71 | 1,95% | 867.319,00 |
| 18.12.2025 | 83,78 | 85,85 | 80,70 | 81,13 | -0,65% | 436.825,00 |
| 17.12.2025 | 86,05 | 87,11 | 80,52 | 81,66 | -5,40% | 629.963,00 |
| 16.12.2025 | 86,84 | 87,85 | 84,41 | 86,32 | -1,08% | 560.965,00 |
| 15.12.2025 | 86,16 | 87,61 | 83,61 | 87,26 | 1,93% | 638.088,00 |
| 12.12.2025 | 88,12 | 88,88 | 83,47 | 85,61 | -3,90% | 719.028,00 |
| 11.12.2025 | 90,25 | 91,63 | 88,54 | 89,08 | -1,39% | 645.754,00 |
| 10.12.2025 | 88,11 | 92,02 | 88,11 | 90,34 | 1,56% | 705.638,00 |
| 09.12.2025 | 90,33 | 90,69 | 88,23 | 88,95 | -2,40% | 591.342,00 |
| 08.12.2025 | 91,92 | 93,22 | 90,26 | 91,14 | 0,35% | 535.417,00 |
| 05.12.2025 | 89,82 | 91,89 | 89,43 | 90,82 | 1,93% | 448.935,00 |
| 04.12.2025 | 87,05 | 89,74 | 85,76 | 89,10 | 1,23% | 471.387,00 |
| 03.12.2025 | 82,96 | 88,90 | 81,49 | 88,02 | 6,78% | 653.505,00 |