70,630€
-1,09%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 70,56 | 71,47 | 69,79 | 71,19 | -0,31% | - |
| 22.12.2025 | 70,63 | 71,95 | 70,15 | 71,41 | 1,61% | - |
| 19.12.2025 | 69,23 | 71,32 | 69,22 | 70,28 | 1,34% | - |
| 18.12.2025 | 69,56 | 72,42 | 68,82 | 69,35 | -0,30% | - |
| 17.12.2025 | 74,28 | 74,30 | 68,74 | 69,56 | -4,41% | 69,00 |
| 16.12.2025 | 73,14 | 74,51 | 71,56 | 72,77 | -2,09% | - |
| 15.12.2025 | 72,90 | 74,51 | 71,13 | 74,32 | 2,71% | - |
| 12.12.2025 | 76,27 | 76,27 | 71,23 | 72,36 | -4,64% | 50,00 |
| 11.12.2025 | 76,69 | 77,90 | 75,52 | 75,88 | -2,58% | - |
| 10.12.2025 | 76,51 | 77,92 | 76,08 | 77,89 | 0,04% | - |
| 09.12.2025 | 78,34 | 78,60 | 76,79 | 77,86 | -0,69% | - |
| 08.12.2025 | 78,00 | 80,08 | 77,72 | 78,40 | -0,01% | - |
| 05.12.2025 | 76,55 | 78,89 | 76,31 | 78,41 | 3,13% | - |
| 04.12.2025 | 75,97 | 76,97 | 73,81 | 76,03 | 0,12% | - |
| 03.12.2025 | 71,09 | 76,00 | 69,87 | 75,94 | 6,64% | 2,00 |
| 02.12.2025 | 70,10 | 71,41 | 69,49 | 71,21 | 0,82% | - |
| 01.12.2025 | 71,37 | 71,42 | 69,36 | 70,63 | -0,61% | 1,00 |
| 28.11.2025 | 70,99 | 71,60 | 70,81 | 71,06 | 0,35% | - |
| 27.11.2025 | 71,44 | 71,44 | 70,79 | 70,81 | -1,16% | - |
| 26.11.2025 | 71,54 | 72,81 | 70,78 | 71,64 | -0,78% | - |
| 25.11.2025 | 68,54 | 72,32 | 67,21 | 72,20 | 5,22% | - |
| 24.11.2025 | 66,75 | 68,74 | 66,61 | 68,62 | 2,94% | - |
| 21.11.2025 | 64,49 | 67,62 | 63,42 | 66,66 | 3,33% | 150,00 |
| 20.11.2025 | 67,47 | 69,71 | 64,44 | 64,51 | -5,05% | - |
| 19.11.2025 | 67,01 | 68,68 | 66,94 | 67,94 | 0,85% | - |
| 18.11.2025 | 69,21 | 69,95 | 66,17 | 67,37 | -2,57% | 146,00 |
| 17.11.2025 | 70,15 | 71,86 | 68,69 | 69,15 | -1,09% | 53,00 |
| 14.11.2025 | 71,05 | 71,05 | 67,63 | 69,91 | -1,09% | 73,00 |
| 13.11.2025 | 74,78 | 74,78 | 69,89 | 70,68 | -4,77% | - |
| 12.11.2025 | 73,47 | 76,20 | 73,47 | 74,22 | 0,37% | 6,00 |
| 11.11.2025 | 75,66 | 76,02 | 72,12 | 73,95 | -4,62% | 83,00 |
| 10.11.2025 | 74,12 | 77,69 | 74,12 | 77,53 | 6,41% | - |
| 07.11.2025 | 71,23 | 73,24 | 69,34 | 72,86 | 2,26% | 46,00 |
| 06.11.2025 | 73,50 | 73,50 | 69,81 | 71,25 | -3,98% | - |
| 05.11.2025 | 72,07 | 74,54 | 69,56 | 74,20 | 4,42% | 25,00 |
| 04.11.2025 | 71,82 | 78,77 | 70,93 | 71,06 | -2,11% | 47,00 |
| 03.11.2025 | 69,05 | 72,98 | 68,50 | 72,59 | 5,13% | 15,00 |
| 31.10.2025 | 72,27 | 72,27 | 68,49 | 69,05 | -3,06% | - |
| 30.10.2025 | 71,67 | 73,13 | 70,81 | 71,23 | -0,35% | - |
| 29.10.2025 | 70,63 | 72,79 | 70,47 | 71,48 | 1,22% | 104,00 |
| 28.10.2025 | 72,13 | 72,13 | 70,31 | 70,62 | -1,08% | - |
| 27.10.2025 | 71,69 | 73,38 | 71,08 | 71,39 | -1,52% | 40,00 |
| 24.10.2025 | 72,62 | 73,88 | 71,47 | 72,49 | -0,25% | - |
| 23.10.2025 | 70,12 | 72,86 | 69,18 | 72,67 | 4,79% | 30,00 |
| 22.10.2025 | 71,81 | 71,95 | 67,88 | 69,35 | -2,58% | 250,00 |
| 21.10.2025 | 72,07 | 72,37 | 70,65 | 71,19 | -1,15% | - |
| 20.10.2025 | 71,22 | 73,33 | 71,12 | 72,02 | 1,22% | 2,00 |
| 17.10.2025 | 69,87 | 71,83 | 69,10 | 71,15 | -0,11% | 6,00 |
| 16.10.2025 | 71,92 | 73,74 | 70,39 | 71,23 | 0,07% | - |
| 15.10.2025 | 69,33 | 71,51 | 69,15 | 71,18 | 1,90% | - |
| 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% | - |