54,470€
1,64%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 53,61 | 54,63 | 53,55 | 54,47 | 1,64% | - |
| 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% | - |
| 10.12.2024 | 73,07 | 73,56 | 71,65 | 72,67 | -0,52% | - |
| 09.12.2024 | 69,92 | 74,16 | 69,71 | 73,05 | 3,63% | - |
| 06.12.2024 | 69,43 | 70,94 | 69,38 | 70,49 | 1,56% | 10,00 |
| 05.12.2024 | 72,93 | 73,29 | 69,17 | 69,41 | -4,81% | 50,00 |
| 04.12.2024 | 73,10 | 74,11 | 71,97 | 72,92 | -0,26% | - |
| 03.12.2024 | 73,60 | 74,12 | 71,21 | 73,11 | -0,64% | - |
| 02.12.2024 | 70,00 | 74,38 | 70,00 | 73,58 | 4,84% | - |
| 29.11.2024 | 69,88 | 71,64 | 69,61 | 70,18 | 0,43% | 2,00 |
| 28.11.2024 | 69,62 | 70,48 | 69,62 | 69,88 | 0,37% | - |
| 27.11.2024 | 70,99 | 71,32 | 68,56 | 69,62 | -2,05% | - |
| 26.11.2024 | 73,67 | 74,37 | 70,33 | 71,08 | -3,50% | - |
| 25.11.2024 | 72,07 | 74,22 | 71,62 | 73,66 | 2,21% | - |
| 22.11.2024 | 70,57 | 72,16 | 69,99 | 72,07 | 2,13% | 15,00 |
| 21.11.2024 | 67,42 | 70,60 | 67,09 | 70,57 | 4,83% | 45,00 |
| 20.11.2024 | 66,29 | 67,73 | 65,78 | 67,32 | 1,58% | 11,00 |
| 19.11.2024 | 68,27 | 68,76 | 66,05 | 66,27 | -2,72% | 350,00 |
| 18.11.2024 | 69,48 | 70,04 | 67,60 | 68,12 | -2,21% | 52,00 |
| 15.11.2024 | 74,61 | 74,61 | 69,51 | 69,66 | -6,62% | 3,00 |
| 14.11.2024 | 75,46 | 76,50 | 74,60 | 74,60 | -1,32% | 27,00 |
| 13.11.2024 | 77,88 | 78,57 | 74,87 | 75,60 | -2,95% | - |
| 12.11.2024 | 79,46 | 80,69 | 76,32 | 77,90 | -1,96% | 2,00 |
| 11.11.2024 | 79,38 | 80,50 | 78,31 | 79,46 | -0,03% | - |
| 08.11.2024 | 80,63 | 81,90 | 77,60 | 79,48 | -1,48% | 9,00 |
| 07.11.2024 | 76,71 | 85,33 | 76,64 | 80,67 | 5,07% | 67,00 |
| 06.11.2024 | 79,98 | 84,58 | 76,01 | 76,78 | -1,68% | 97,00 |
| 05.11.2024 | 78,29 | 79,32 | 77,81 | 78,09 | -1,06% | - |
| 04.11.2024 | 79,14 | 79,87 | 78,22 | 78,93 | -0,62% | 5,00 |
| 01.11.2024 | 78,46 | 80,02 | 78,46 | 79,42 | 0,98% | - |
| 31.10.2024 | 83,02 | 83,02 | 78,43 | 78,65 | -5,33% | 17,00 |
| 30.10.2024 | 85,14 | 85,40 | 82,61 | 83,08 | -2,33% | 210,00 |
| 29.10.2024 | 83,32 | 85,55 | 83,07 | 85,06 | 2,10% | 120,00 |
| 28.10.2024 | 83,22 | 84,13 | 81,72 | 83,31 | 0,12% | 62,00 |
| 25.10.2024 | 83,17 | 84,76 | 82,87 | 83,21 | 0,06% | 45,00 |
| 24.10.2024 | 83,50 | 85,62 | 82,99 | 83,16 | -0,34% | 40,00 |
| 23.10.2024 | 83,73 | 85,18 | 82,51 | 83,44 | -0,27% | - |
| 22.10.2024 | 84,53 | 84,76 | 83,65 | 83,67 | -1,04% | 51,00 |
| 21.10.2024 | 85,48 | 85,82 | 83,47 | 84,55 | -1,13% | 12,00 |