69,260€
-1,18%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,39 | 70,96 | 68,59 | 69,85 | -0,34% | - |
| 13.10.2025 | 67,74 | 70,72 | 67,74 | 70,09 | 2,68% | - |
| 10.10.2025 | 73,14 | 74,18 | 68,18 | 68,26 | -6,67% | - |
| 09.10.2025 | 72,52 | 73,87 | 71,95 | 73,14 | 1,20% | - |
| 08.10.2025 | 71,77 | 73,62 | 71,38 | 72,27 | -0,86% | - |
| 07.10.2025 | 75,35 | 76,24 | 72,47 | 72,90 | -3,29% | - |
| 06.10.2025 | 76,03 | 79,83 | 75,38 | 75,38 | -0,99% | 225,00 |
| 03.10.2025 | 79,98 | 80,55 | 75,88 | 76,13 | -5,32% | 7,00 |
| 02.10.2025 | 80,79 | 83,77 | 79,12 | 80,41 | -0,97% | - |
| 01.10.2025 | 83,26 | 83,26 | 73,26 | 81,20 | -1,78% | 91,00 |
| 30.09.2025 | 82,47 | 83,80 | 81,38 | 82,67 | -0,28% | - |
| 29.09.2025 | 83,34 | 84,54 | 82,48 | 82,90 | 0,42% | 27,00 |
| 26.09.2025 | 83,26 | 83,56 | 81,91 | 82,55 | -0,67% | - |
| 25.09.2025 | 82,58 | 83,76 | 80,19 | 83,11 | -0,07% | 54,00 |
| 24.09.2025 | 83,36 | 84,31 | 82,24 | 83,17 | -0,31% | - |
| 23.09.2025 | 84,52 | 87,19 | 83,23 | 83,43 | -1,92% | 13,00 |
| 22.09.2025 | 82,19 | 85,13 | 80,74 | 85,06 | 4,33% | 15,00 |
| 19.09.2025 | 82,14 | 82,52 | 80,59 | 81,53 | 0,12% | - |
| 18.09.2025 | 77,43 | 82,48 | 77,36 | 81,43 | 5,21% | - |
| 17.09.2025 | 75,73 | 78,15 | 75,35 | 77,40 | 2,37% | 14,00 |
| 16.09.2025 | 74,61 | 75,94 | 73,77 | 75,61 | 1,48% | - |
| 15.09.2025 | 72,92 | 74,85 | 72,79 | 74,51 | 1,90% | - |
| 12.09.2025 | 73,62 | 74,08 | 72,38 | 73,12 | -1,43% | - |
| 11.09.2025 | 71,23 | 74,33 | 71,13 | 74,18 | 5,09% | - |
| 10.09.2025 | 70,95 | 72,18 | 70,44 | 70,59 | -0,72% | - |
| 09.09.2025 | 69,52 | 71,46 | 69,14 | 71,10 | 2,73% | - |
| 08.09.2025 | 68,83 | 69,66 | 67,90 | 69,21 | 0,60% | 5,00 |
| 05.09.2025 | 67,58 | 69,30 | 67,27 | 68,80 | 1,87% | - |
| 04.09.2025 | 67,47 | 68,21 | 66,37 | 67,54 | 0,09% | - |
| 03.09.2025 | 68,39 | 68,77 | 66,48 | 67,48 | -1,32% | 7,00 |
| 02.09.2025 | 68,90 | 69,41 | 66,81 | 68,38 | -0,75% | 115,00 |
| 01.09.2025 | 68,54 | 68,96 | 68,21 | 68,90 | 0,69% | - |
| 29.08.2025 | 70,19 | 70,66 | 68,07 | 68,43 | -2,69% | 4,00 |
| 28.08.2025 | 70,46 | 70,74 | 68,57 | 70,32 | -0,14% | - |
| 27.08.2025 | 69,58 | 70,85 | 69,58 | 70,42 | 1,18% | - |
| 26.08.2025 | 69,20 | 70,16 | 67,57 | 69,60 | 0,20% | - |
| 25.08.2025 | 69,36 | 70,34 | 69,26 | 69,46 | 0,19% | - |
| 22.08.2025 | 67,66 | 71,22 | 67,59 | 69,33 | 2,59% | - |
| 21.08.2025 | 67,84 | 68,58 | 66,86 | 67,58 | -0,44% | - |
| 20.08.2025 | 68,88 | 69,20 | 66,76 | 67,88 | -1,25% | - |
| 19.08.2025 | 69,24 | 70,48 | 68,04 | 68,74 | -0,72% | - |
| 18.08.2025 | 68,80 | 69,99 | 68,53 | 69,24 | 0,82% | 70,00 |
| 15.08.2025 | 71,91 | 71,91 | 67,29 | 68,68 | -4,64% | - |
| 14.08.2025 | 72,54 | 72,81 | 70,93 | 72,02 | -0,83% | - |
| 13.08.2025 | 69,70 | 72,99 | 69,49 | 72,62 | 4,29% | - |
| 12.08.2025 | 68,02 | 70,69 | 67,05 | 69,63 | 3,71% | 200,00 |
| 11.08.2025 | 68,04 | 69,73 | 67,09 | 67,14 | -1,45% | 152,00 |
| 08.08.2025 | 68,18 | 68,77 | 67,33 | 68,13 | 0,09% | - |
| 07.08.2025 | 65,00 | 69,04 | 64,84 | 68,07 | 4,66% | - |
| 06.08.2025 | 67,37 | 67,76 | 64,38 | 65,04 | -3,42% | - |
| 05.08.2025 | 61,25 | 72,96 | 61,25 | 67,34 | 10,16% | - |
| 04.08.2025 | 59,32 | 61,21 | 58,41 | 61,13 | 2,74% | 100,00 |
| 01.08.2025 | 59,30 | 61,47 | 56,83 | 59,50 | 0,42% | 14,00 |
| 31.07.2025 | 63,93 | 64,69 | 59,02 | 59,25 | -7,06% | 240,00 |
| 30.07.2025 | 63,43 | 65,19 | 62,82 | 63,75 | 0,57% | - |
| 29.07.2025 | 65,05 | 67,03 | 63,13 | 63,39 | -2,54% | - |
| 28.07.2025 | 62,51 | 65,33 | 62,51 | 65,04 | 4,06% | - |
| 25.07.2025 | 61,39 | 62,52 | 61,37 | 62,50 | 0,82% | - |
| 24.07.2025 | 63,59 | 63,72 | 61,07 | 61,99 | -2,39% | - |
| 23.07.2025 | 64,12 | 65,10 | 62,48 | 63,51 | -0,75% | - |
| 22.07.2025 | 64,76 | 65,20 | 62,58 | 63,99 | 0,38% | 150,00 |
| 21.07.2025 | 61,03 | 64,38 | 60,83 | 63,75 | 4,41% | - |
| 18.07.2025 | 61,67 | 62,53 | 60,74 | 61,06 | -1,18% | - |
| 17.07.2025 | 61,55 | 62,42 | 61,04 | 61,79 | 0,39% | - |
| 16.07.2025 | 61,87 | 61,94 | 59,14 | 61,55 | -0,52% | 120,00 |
| 15.07.2025 | 61,27 | 63,65 | 61,04 | 61,87 | 0,98% | 70,00 |
| 14.07.2025 | 64,02 | 64,03 | 60,30 | 61,27 | -4,39% | 1,00 |
| 11.07.2025 | 64,80 | 65,14 | 63,58 | 64,08 | -0,96% | 150,00 |
| 10.07.2025 | 63,46 | 65,60 | 63,13 | 64,70 | 1,91% | - |
| 09.07.2025 | 62,71 | 64,02 | 62,10 | 63,49 | 0,41% | - |
| 08.07.2025 | 60,97 | 63,97 | 60,15 | 63,23 | 4,39% | 135,00 |
| 07.07.2025 | 61,57 | 62,50 | 60,49 | 60,57 | -1,62% | - |
| 04.07.2025 | 61,85 | 61,85 | 61,49 | 61,57 | -0,50% | - |
| 03.07.2025 | 61,83 | 62,50 | 61,42 | 61,88 | 0,19% | - |
| 02.07.2025 | 60,99 | 62,81 | 60,83 | 61,76 | 1,21% | 40,00 |
| 01.07.2025 | 58,98 | 61,55 | 58,22 | 61,02 | 3,00% | - |
| 30.06.2025 | 59,21 | 60,35 | 58,95 | 59,24 | -0,42% | - |
| 27.06.2025 | 60,69 | 60,93 | 58,47 | 59,49 | -1,80% | - |
| 26.06.2025 | 61,01 | 61,81 | 59,88 | 60,58 | 0,58% | - |
| 25.06.2025 | 59,98 | 60,85 | 59,41 | 60,23 | 0,47% | - |
| 24.06.2025 | 57,74 | 60,17 | 57,68 | 59,95 | 4,37% | - |
| 23.06.2025 | 57,45 | 58,15 | 56,42 | 57,44 | 0,16% | - |
| 20.06.2025 | 57,64 | 59,41 | 56,20 | 57,35 | -0,50% | - |
| 19.06.2025 | 58,28 | 58,34 | 57,64 | 57,64 | -1,13% | - |
| 18.06.2025 | 59,66 | 60,37 | 57,87 | 58,30 | -2,33% | - |
| 17.06.2025 | 59,66 | 60,44 | 59,06 | 59,69 | 0,05% | - |
| 16.06.2025 | 56,37 | 59,79 | 56,35 | 59,66 | 5,82% | - |
| 13.06.2025 | 59,50 | 59,74 | 55,83 | 56,38 | -5,21% | - |
| 12.06.2025 | 59,14 | 59,56 | 57,62 | 59,48 | 0,56% | 100,00 |
| 11.06.2025 | 61,99 | 63,60 | 58,87 | 59,15 | -4,50% | - |
| 10.06.2025 | 59,24 | 64,19 | 58,89 | 61,94 | 4,66% | - |
| 09.06.2025 | 55,67 | 60,37 | 55,51 | 59,18 | 6,23% | 30,00 |
| 06.06.2025 | 52,95 | 56,03 | 51,96 | 55,71 | 5,65% | 25,00 |
| 05.06.2025 | 53,86 | 54,52 | 52,42 | 52,73 | -2,12% | - |
| 04.06.2025 | 52,13 | 54,50 | 51,46 | 53,87 | 3,20% | - |
| 03.06.2025 | 49,35 | 52,24 | 49,19 | 52,20 | 5,97% | - |
| 02.06.2025 | 49,43 | 50,41 | 48,91 | 49,26 | -0,83% | - |
| 30.05.2025 | 50,66 | 51,35 | 49,26 | 49,67 | -2,53% | - |
| 29.05.2025 | 50,99 | 52,53 | 50,62 | 50,96 | 0,16% | - |
| 28.05.2025 | 52,68 | 53,85 | 50,88 | 50,88 | -3,40% | - |