52,550€
0,31%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,43 | 52,74 | 52,19 | 52,55 | 0,31% | - |
| 08.05.2025 | 51,67 | 53,75 | 51,38 | 52,39 | 2,03% | 105,00 |
| 07.05.2025 | 48,11 | 52,05 | 48,11 | 51,35 | 6,99% | - |
| 06.05.2025 | 45,96 | 52,48 | 45,62 | 48,00 | 4,28% | - |
| 05.05.2025 | 45,85 | 46,53 | 44,82 | 46,03 | -0,68% | - |
| 02.05.2025 | 43,24 | 47,08 | 43,14 | 46,34 | 7,12% | - |
| 30.04.2025 | 42,05 | 43,27 | 40,98 | 43,26 | 2,71% | - |
| 29.04.2025 | 42,57 | 43,01 | 41,65 | 42,12 | -0,98% | - |
| 28.04.2025 | 43,39 | 44,47 | 41,97 | 42,54 | -2,93% | - |
| 25.04.2025 | 43,16 | 44,02 | 42,30 | 43,82 | 2,06% | - |
| 24.04.2025 | 40,61 | 43,57 | 40,02 | 42,94 | 5,66% | 52,00 |
| 23.04.2025 | 39,45 | 42,61 | 39,45 | 40,64 | 2,98% | - |
| 22.04.2025 | 39,38 | 40,10 | 38,56 | 39,46 | 0,16% | - |
| 17.04.2025 | 39,17 | 39,73 | 38,62 | 39,40 | 0,51% | - |
| 16.04.2025 | 41,39 | 41,80 | 37,97 | 39,20 | -6,37% | - |
| 15.04.2025 | 41,76 | 42,62 | 41,36 | 41,86 | 0,10% | - |
| 14.04.2025 | 41,62 | 43,18 | 40,95 | 41,82 | 0,97% | 62,00 |
| 11.04.2025 | 40,08 | 41,77 | 38,52 | 41,42 | 2,44% | - |
| 10.04.2025 | 44,67 | 44,68 | 39,21 | 40,44 | -9,45% | - |
| 09.04.2025 | 38,95 | 46,13 | 37,56 | 44,66 | 14,91% | - |
| 08.04.2025 | 41,56 | 43,12 | 38,15 | 38,86 | -5,37% | 62,00 |
| 07.04.2025 | 38,71 | 42,82 | 35,00 | 41,07 | 6,28% | 24,00 |
| 04.04.2025 | 40,54 | 40,54 | 36,89 | 38,64 | -4,97% | 16,00 |
| 03.04.2025 | 45,43 | 45,76 | 40,66 | 40,66 | -13,51% | 100,00 |
| 02.04.2025 | 46,57 | 47,35 | 45,54 | 47,01 | 0,85% | 1,00 |
| 01.04.2025 | 45,92 | 47,53 | 45,01 | 46,62 | 1,45% | 100,00 |
| 31.03.2025 | 45,89 | 46,09 | 43,80 | 45,95 | 0,09% | - |
| 28.03.2025 | 49,81 | 49,98 | 45,91 | 45,91 | -7,88% | - |
| 27.03.2025 | 51,60 | 51,72 | 49,70 | 49,84 | -3,53% | 2,00 |
| 26.03.2025 | 52,23 | 52,47 | 50,74 | 51,66 | -0,71% | - |
| 25.03.2025 | 53,20 | 53,54 | 51,93 | 52,03 | -2,29% | - |
| 24.03.2025 | 51,41 | 53,83 | 51,41 | 53,25 | 3,02% | - |
| 21.03.2025 | 52,25 | 52,60 | 50,40 | 51,69 | -1,07% | - |
| 20.03.2025 | 52,63 | 53,28 | 52,20 | 52,25 | -0,76% | 160,00 |
| 19.03.2025 | 52,27 | 53,33 | 52,27 | 52,65 | 0,73% | 10,00 |
| 18.03.2025 | 53,37 | 53,44 | 52,25 | 52,27 | -1,99% | - |
| 17.03.2025 | 53,54 | 55,45 | 53,13 | 53,33 | -0,80% | - |
| 14.03.2025 | 53,61 | 55,18 | 53,55 | 53,76 | 0,32% | - |
| 13.03.2025 | 54,46 | 55,98 | 52,86 | 53,59 | -1,80% | - |
| 12.03.2025 | 52,74 | 55,80 | 52,52 | 54,57 | 3,35% | - |
| 11.03.2025 | 55,45 | 55,50 | 51,45 | 52,80 | -4,78% | - |
| 10.03.2025 | 55,81 | 56,18 | 54,72 | 55,45 | -0,73% | - |
| 07.03.2025 | 54,59 | 56,44 | 53,76 | 55,86 | 2,14% | - |
| 06.03.2025 | 52,18 | 55,43 | 52,18 | 54,69 | 0,70% | - |
| 05.03.2025 | 51,64 | 54,36 | 51,64 | 54,31 | 2,28% | 14,00 |
| 04.03.2025 | 52,33 | 54,16 | 51,41 | 53,10 | 1,43% | - |
| 03.03.2025 | 52,79 | 54,61 | 51,66 | 52,35 | -0,70% | - |
| 28.02.2025 | 53,10 | 53,59 | 51,82 | 52,72 | -0,34% | 137,00 |
| 27.02.2025 | 57,15 | 58,02 | 52,88 | 52,90 | -7,39% | 42,00 |
| 26.02.2025 | 58,94 | 60,25 | 57,12 | 57,12 | -3,12% | - |
| 25.02.2025 | 60,47 | 60,68 | 57,51 | 58,96 | -2,48% | 26,00 |
| 24.02.2025 | 60,33 | 62,27 | 59,57 | 60,46 | 0,32% | - |
| 21.02.2025 | 61,41 | 61,96 | 58,95 | 60,27 | -1,79% | - |
| 20.02.2025 | 61,04 | 62,82 | 60,64 | 61,37 | 0,62% | - |
| 19.02.2025 | 60,71 | 61,88 | 60,16 | 60,99 | 0,43% | - |
| 18.02.2025 | 58,40 | 61,09 | 57,63 | 60,73 | 4,01% | - |
| 17.02.2025 | 58,19 | 58,46 | 58,19 | 58,39 | 0,48% | - |
| 14.02.2025 | 58,49 | 59,30 | 56,96 | 58,11 | -1,99% | 11,00 |
| 13.02.2025 | 57,93 | 59,81 | 57,35 | 59,29 | 2,45% | - |
| 12.02.2025 | 57,24 | 58,11 | 54,43 | 57,87 | 1,05% | - |
| 11.02.2025 | 60,07 | 61,01 | 55,74 | 57,27 | -12,24% | 181,00 |
| 10.02.2025 | 62,30 | 65,26 | 61,90 | 65,26 | 5,55% | - |
| 07.02.2025 | 63,05 | 63,84 | 61,01 | 61,83 | -1,92% | - |
| 06.02.2025 | 64,52 | 65,18 | 62,67 | 63,04 | -2,32% | - |
| 05.02.2025 | 63,73 | 64,66 | 62,70 | 64,54 | 1,27% | - |
| 04.02.2025 | 64,32 | 65,10 | 63,17 | 63,73 | -0,25% | - |
| 03.02.2025 | 67,79 | 67,79 | 62,65 | 63,89 | -2,53% | 2,00 |
| 31.01.2025 | 66,93 | 68,75 | 65,21 | 65,55 | -2,69% | - |
| 30.01.2025 | 65,96 | 67,95 | 65,65 | 67,36 | 2,18% | - |
| 29.01.2025 | 65,39 | 66,61 | 65,04 | 65,92 | 0,98% | - |
| 28.01.2025 | 66,21 | 68,07 | 65,08 | 65,28 | -1,40% | - |
| 27.01.2025 | 67,49 | 67,89 | 64,49 | 66,21 | -1,82% | 94,00 |
| 24.01.2025 | 68,13 | 68,47 | 66,40 | 67,44 | -0,93% | 10,00 |
| 23.01.2025 | 67,80 | 68,83 | 65,92 | 68,07 | 0,46% | 25,00 |
| 22.01.2025 | 68,30 | 69,28 | 67,29 | 67,76 | -1,33% | - |
| 21.01.2025 | 69,04 | 70,71 | 68,58 | 68,67 | -0,52% | 11,00 |
| 20.01.2025 | 69,31 | 69,74 | 68,98 | 69,03 | -0,92% | - |
| 17.01.2025 | 69,88 | 71,69 | 69,36 | 69,67 | -0,21% | - |
| 16.01.2025 | 69,75 | 72,39 | 69,69 | 69,82 | 0,07% | - |
| 15.01.2025 | 67,26 | 70,32 | 67,26 | 69,77 | 3,39% | - |
| 14.01.2025 | 66,99 | 68,13 | 66,05 | 67,48 | 0,22% | - |
| 13.01.2025 | 68,16 | 68,29 | 65,51 | 67,33 | -0,90% | - |
| 10.01.2025 | 71,05 | 71,16 | 65,66 | 67,94 | -4,38% | - |
| 09.01.2025 | 71,44 | 71,44 | 70,83 | 71,05 | 0,41% | - |
| 08.01.2025 | 71,28 | 72,07 | 69,41 | 70,76 | -0,80% | - |
| 07.01.2025 | 71,68 | 73,93 | 70,90 | 71,33 | -0,46% | 7,00 |
| 06.01.2025 | 70,05 | 74,07 | 69,69 | 71,66 | 2,68% | 7,00 |
| 03.01.2025 | 68,38 | 70,50 | 67,97 | 69,79 | 2,03% | 10,00 |
| 02.01.2025 | 68,12 | 71,55 | 67,28 | 68,40 | 1,35% | - |
| 30.12.2024 | 68,32 | 68,45 | 67,45 | 67,49 | 0,28% | 10,00 |
| 27.12.2024 | 67,98 | 69,33 | 67,28 | 67,30 | -0,83% | - |
| 23.12.2024 | 66,64 | 68,53 | 66,64 | 67,86 | 1,92% | 50,00 |
| 20.12.2024 | 67,18 | 68,15 | 64,58 | 66,58 | -0,86% | - |
| 19.12.2024 | 68,57 | 69,22 | 66,36 | 67,16 | -2,01% | 3,00 |
| 18.12.2024 | 71,33 | 72,93 | 67,82 | 68,54 | -3,97% | - |
| 17.12.2024 | 71,97 | 73,04 | 70,85 | 71,37 | -0,75% | - |
| 16.12.2024 | 71,68 | 73,34 | 70,66 | 71,91 | 0,26% | - |
| 13.12.2024 | 72,28 | 73,44 | 71,02 | 71,72 | -0,73% | - |
| 12.12.2024 | 72,27 | 72,80 | 71,12 | 72,25 | -0,32% | 140,00 |
| 11.12.2024 | 72,66 | 75,21 | 71,59 | 72,48 | -0,26% | - |