97,290€
-3,10%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 99,20 | 99,40 | 96,41 | 97,54 | -2,85% | - |
| 19.10.2026 | 96,90 | 101,88 | 96,31 | 100,40 | 3,77% | - |
| 16.10.2026 | 102,60 | 103,99 | 96,66 | 96,75 | -5,43% | - |
| 15.10.2026 | 106,30 | 106,30 | 98,75 | 102,30 | -3,97% | 50,00 |
| 14.10.2026 | 110,60 | 114,05 | 106,15 | 106,53 | -3,62% | - |
| 13.10.2026 | 114,43 | 116,25 | 108,70 | 110,53 | -3,87% | - |
| 12.10.2026 | 120,20 | 122,08 | 114,48 | 114,98 | -4,37% | 25,00 |
| 09.10.2026 | 119,05 | 126,25 | 118,63 | 120,23 | 1,33% | - |
| 08.10.2026 | 123,60 | 124,43 | 118,38 | 118,65 | -2,91% | - |
| 07.10.2026 | 125,53 | 125,98 | 121,33 | 122,20 | -3,19% | - |
| 06.10.2026 | 126,95 | 129,35 | 125,45 | 126,23 | -0,53% | - |
| 05.10.2026 | 131,33 | 134,27 | 126,58 | 126,90 | -3,37% | - |
| 02.10.2026 | 121,60 | 132,90 | 120,80 | 131,33 | 8,51% | - |
| 01.10.2026 | 115,88 | 121,83 | 115,88 | 121,03 | 4,33% | 9,00 |
| 30.09.2026 | 113,83 | 116,15 | 111,48 | 116,00 | 3,11% | - |
| 29.09.2026 | 109,05 | 112,80 | 106,40 | 112,50 | 3,47% | 1,00 |
| 28.09.2026 | 108,18 | 109,60 | 104,78 | 108,73 | 2,02% | - |
| 25.09.2026 | 102,00 | 107,33 | 100,61 | 106,58 | 5,13% | - |
| 24.09.2026 | 104,03 | 104,03 | 98,51 | 101,38 | -1,51% | - |
| 23.09.2026 | 101,10 | 103,60 | 97,67 | 102,93 | 1,96% | - |
| 22.09.2026 | 98,43 | 101,13 | 97,46 | 100,95 | 2,32% | - |
| 21.09.2026 | 95,46 | 100,42 | 95,46 | 98,66 | 5,44% | - |
| 18.09.2026 | 91,15 | 93,89 | 91,06 | 93,57 | 3,06% | - |
| 17.09.2026 | 90,50 | 93,67 | 90,50 | 90,79 | 0,61% | - |
| 16.09.2026 | 91,02 | 93,69 | 89,51 | 90,24 | -0,42% | - |
| 15.09.2026 | 91,28 | 94,63 | 89,36 | 90,62 | -1,71% | 2,00 |
| 14.09.2026 | 97,79 | 98,08 | 90,85 | 92,20 | -6,77% | - |
| 11.09.2026 | 97,49 | 102,10 | 97,49 | 98,90 | 0,62% | - |
| 10.09.2026 | 99,30 | 100,41 | 95,48 | 98,29 | -1,32% | - |
| 09.09.2026 | 102,35 | 104,30 | 99,56 | 99,60 | -2,81% | - |
| 08.09.2026 | 98,20 | 103,80 | 97,87 | 102,48 | 4,20% | - |
| 07.09.2026 | 99,09 | 99,24 | 98,10 | 98,35 | 0,08% | - |
| 04.09.2026 | 94,95 | 100,91 | 94,46 | 98,27 | 2,93% | - |
| 03.09.2026 | 95,53 | 96,46 | 92,96 | 95,47 | -0,62% | - |
| 02.09.2026 | 94,91 | 96,42 | 92,16 | 96,07 | 0,52% | - |
| 01.09.2026 | 99,26 | 101,26 | 95,05 | 95,57 | -2,55% | - |
| 31.08.2026 | 99,73 | 101,31 | 97,86 | 98,07 | -1,74% | 24,00 |
| 28.08.2026 | 105,05 | 106,48 | 99,52 | 99,81 | -4,68% | - |
| 27.08.2026 | 103,30 | 110,03 | 103,08 | 104,70 | 1,13% | 35,00 |
| 26.08.2026 | 107,40 | 107,90 | 103,38 | 103,53 | -3,41% | - |
| 25.08.2026 | 105,88 | 110,93 | 105,55 | 107,18 | 1,08% | - |
| 24.08.2026 | 108,80 | 108,80 | 104,08 | 106,03 | -2,30% | - |
| 21.08.2026 | 107,00 | 109,45 | 104,80 | 108,53 | 1,33% | 14,00 |
| 20.08.2026 | 108,25 | 109,30 | 105,40 | 107,10 | -1,40% | - |
| 19.08.2026 | 116,98 | 119,25 | 107,63 | 108,63 | -6,18% | 2,00 |
| 18.08.2026 | 121,75 | 124,63 | 114,75 | 115,78 | -6,50% | 61,00 |
| 17.08.2026 | 121,13 | 125,80 | 119,88 | 123,83 | 2,55% | - |
| 14.08.2026 | 124,08 | 125,23 | 118,88 | 120,75 | -1,79% | - |
| 13.08.2026 | 123,33 | 126,23 | 120,65 | 122,95 | 0,49% | - |
| 12.08.2026 | 117,30 | 123,23 | 117,10 | 122,35 | 5,00% | 4,00 |
| 11.08.2026 | 114,75 | 118,98 | 114,58 | 116,53 | 0,30% | - |
| 10.08.2026 | 121,35 | 125,70 | 114,38 | 116,18 | -2,62% | - |
| 07.08.2026 | 118,58 | 122,58 | 117,90 | 119,30 | 0,13% | - |
| 06.08.2026 | 118,08 | 126,15 | 113,20 | 119,15 | 0,91% | - |
| 05.08.2026 | 121,55 | 124,55 | 116,25 | 118,08 | -2,05% | - |
| 04.08.2026 | 114,15 | 122,10 | 114,05 | 120,55 | 6,33% | - |
| 03.08.2026 | 113,68 | 115,70 | 108,15 | 113,38 | -0,85% | 1,00 |
| 31.07.2026 | 109,35 | 118,70 | 109,20 | 114,35 | 5,29% | - |
| 30.07.2026 | 95,94 | 108,83 | 95,94 | 108,60 | 10,29% | 14,00 |
| 29.07.2026 | 105,30 | 106,75 | 98,38 | 98,47 | -6,73% | - |
| 28.07.2026 | 112,70 | 113,48 | 99,02 | 105,58 | -4,78% | 80,00 |
| 27.07.2026 | 117,93 | 123,78 | 108,13 | 110,88 | -5,21% | - |
| 24.07.2026 | 124,38 | 126,75 | 116,00 | 116,98 | -5,63% | 3,00 |
| 23.07.2026 | 124,38 | 126,63 | 120,45 | 123,95 | -1,02% | - |
| 22.07.2026 | 125,45 | 126,98 | 120,55 | 125,23 | 0,80% | 4,00 |
| 21.07.2026 | 115,68 | 124,50 | 115,60 | 124,23 | 7,86% | - |
| 20.07.2026 | 119,28 | 123,95 | 114,50 | 115,18 | -3,48% | - |
| 17.07.2026 | 120,80 | 123,25 | 112,98 | 119,33 | -1,57% | 14,00 |
| 16.07.2026 | 126,63 | 127,63 | 120,28 | 121,23 | -3,21% | 80,00 |
| 15.07.2026 | 124,53 | 131,02 | 122,95 | 125,25 | 0,54% | - |
| 14.07.2026 | 119,98 | 126,90 | 119,33 | 124,58 | 3,96% | - |
| 13.07.2026 | 125,58 | 125,68 | 118,58 | 119,83 | -4,29% | - |
| 10.07.2026 | 125,08 | 126,83 | 120,85 | 125,20 | -0,81% | 4,00 |
| 09.07.2026 | 118,30 | 127,50 | 118,25 | 126,23 | 6,86% | - |
| 08.07.2026 | 115,28 | 118,50 | 109,35 | 118,13 | 3,73% | 22,00 |
| 07.07.2026 | 122,33 | 122,40 | 107,25 | 113,88 | -6,74% | - |
| 06.07.2026 | 128,13 | 133,15 | 121,65 | 122,10 | -4,57% | 10,00 |
| 03.07.2026 | 126,38 | 129,15 | 124,28 | 127,95 | 0,65% | - |
| 02.07.2026 | 156,73 | 160,50 | 124,23 | 127,13 | -19,38% | 1,00 |
| 01.07.2026 | 165,83 | 166,02 | 152,05 | 157,68 | -5,46% | 30,00 |
| 30.06.2026 | 154,20 | 166,90 | 153,20 | 166,77 | 9,29% | 1,00 |
| 29.06.2026 | 152,20 | 156,55 | 144,08 | 152,60 | 1,01% | 5,00 |
| 26.06.2026 | 158,93 | 158,93 | 147,98 | 151,08 | -2,85% | 75,00 |
| 25.06.2026 | 151,98 | 159,00 | 149,23 | 155,50 | 4,91% | 1,00 |
| 24.06.2026 | 150,40 | 153,68 | 145,00 | 148,23 | -1,51% | 128,00 |
| 23.06.2026 | 160,68 | 160,73 | 149,05 | 150,50 | -5,63% | 31,00 |
| 22.06.2026 | 162,23 | 166,63 | 157,70 | 159,48 | -2,71% | 1,00 |
| 19.06.2026 | 164,23 | 164,65 | 163,13 | 163,93 | 0,26% | 1,00 |
| 18.06.2026 | 152,65 | 163,70 | 151,30 | 163,50 | 6,88% | 28,00 |
| 17.06.2026 | 155,10 | 160,88 | 152,27 | 152,98 | 0,44% | 33,00 |
| 16.06.2026 | 165,33 | 165,98 | 152,27 | 152,30 | -6,84% | 1,00 |
| 15.06.2026 | 160,88 | 166,58 | 157,15 | 163,48 | 3,83% | 3,00 |
| 12.06.2026 | 149,90 | 157,75 | 148,45 | 157,45 | 8,34% | - |
| 11.06.2026 | 136,35 | 146,50 | 136,35 | 145,33 | 5,69% | - |
| 10.06.2026 | 142,65 | 148,52 | 134,05 | 137,50 | -4,41% | 2,00 |
| 09.06.2026 | 134,05 | 157,33 | 133,95 | 143,85 | 8,02% | 45,00 |
| 08.06.2026 | 127,63 | 138,88 | 127,63 | 133,18 | 3,26% | - |
| 05.06.2026 | 139,40 | 140,33 | 128,98 | 128,98 | -7,58% | - |
| 04.06.2026 | 137,13 | 141,58 | 131,35 | 139,55 | 2,12% | - |
| 03.06.2026 | 136,65 | 139,43 | 135,02 | 136,65 | 1,77% | 62,00 |