157,600€
8,45%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 149,90 | 157,27 | 148,45 | 156,88 | 7,95% | - |
| 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 |
| 02.06.2026 | 128,10 | 136,23 | 127,95 | 134,27 | 4,13% | - |
| 01.06.2026 | 129,13 | 130,65 | 125,95 | 128,95 | -0,62% | - |
| 29.05.2026 | 133,52 | 135,45 | 128,38 | 129,75 | -3,03% | - |
| 28.05.2026 | 135,85 | 136,25 | 130,80 | 133,80 | -1,67% | - |
| 27.05.2026 | 141,30 | 144,60 | 135,77 | 136,08 | -2,79% | - |
| 26.05.2026 | 138,83 | 140,52 | 135,73 | 139,98 | 0,88% | - |
| 25.05.2026 | 135,45 | 141,00 | 135,45 | 138,75 | 2,83% | - |
| 22.05.2026 | 131,27 | 136,88 | 130,83 | 134,93 | 2,60% | - |
| 21.05.2026 | 128,68 | 132,08 | 127,40 | 131,50 | 2,57% | - |
| 20.05.2026 | 123,50 | 130,05 | 123,30 | 128,20 | 4,42% | 19,00 |
| 19.05.2026 | 124,65 | 125,85 | 119,15 | 122,78 | -2,15% | - |
| 18.05.2026 | 135,02 | 135,02 | 124,53 | 125,48 | -6,52% | - |
| 15.05.2026 | 138,52 | 138,80 | 130,70 | 134,23 | -3,70% | - |
| 14.05.2026 | 136,60 | 141,58 | 136,60 | 139,38 | -0,41% | - |
| 13.05.2026 | 139,30 | 142,75 | 135,50 | 139,95 | 1,14% | 108,00 |
| 12.05.2026 | 140,13 | 140,58 | 130,63 | 138,38 | -2,81% | 20,00 |
| 11.05.2026 | 138,35 | 142,52 | 136,38 | 142,38 | 3,94% | - |
| 08.05.2026 | 129,43 | 139,73 | 126,10 | 136,98 | 1,24% | - |
| 07.05.2026 | 145,55 | 146,00 | 133,98 | 135,30 | -7,15% | 63,00 |
| 06.05.2026 | 123,63 | 146,05 | 119,05 | 145,73 | 21,24% | 64,00 |
| 05.05.2026 | 121,33 | 124,23 | 119,60 | 120,20 | -0,83% | 28,00 |
| 04.05.2026 | 119,43 | 122,20 | 118,23 | 121,20 | 1,70% | - |
| 30.04.2026 | 114,58 | 119,80 | 112,63 | 119,18 | 4,17% | - |
| 29.04.2026 | 114,43 | 116,58 | 113,10 | 114,40 | 0,62% | 2,00 |
| 28.04.2026 | 117,53 | 118,30 | 111,73 | 113,70 | -2,72% | 4,00 |
| 27.04.2026 | 122,93 | 124,05 | 115,20 | 116,88 | -4,00% | 100,00 |
| 24.04.2026 | 119,83 | 126,08 | 118,83 | 121,75 | 3,35% | - |
| 23.04.2026 | 119,63 | 120,70 | 116,38 | 117,80 | -1,59% | - |
| 22.04.2026 | 115,10 | 119,90 | 113,93 | 119,70 | 5,77% | 60,00 |
| 21.04.2026 | 111,55 | 116,83 | 110,68 | 113,18 | 1,66% | - |
| 20.04.2026 | 99,52 | 112,13 | 99,52 | 111,33 | 9,65% | 38,00 |
| 17.04.2026 | 100,80 | 103,13 | 99,84 | 101,53 | 0,40% | 40,00 |
| 16.04.2026 | 100,74 | 101,55 | 98,70 | 101,13 | 2,42% | 10,00 |
| 15.04.2026 | 95,85 | 102,55 | 94,81 | 98,74 | 2,85% | 5,00 |
| 14.04.2026 | 94,30 | 96,85 | 93,76 | 96,00 | 2,25% | 127,00 |
| 13.04.2026 | 93,87 | 94,73 | 92,22 | 93,89 | -1,21% | - |
| 10.04.2026 | 92,52 | 96,08 | 92,47 | 95,04 | 3,62% | - |
| 09.04.2026 | 89,09 | 92,67 | 88,99 | 91,72 | 2,87% | - |
| 08.04.2026 | 83,53 | 89,71 | 82,95 | 89,16 | 9,05% | - |
| 07.04.2026 | 83,76 | 85,91 | 81,74 | 81,76 | -0,75% | - |
| 02.04.2026 | 82,43 | 83,77 | 79,98 | 82,38 | -0,52% | - |
| 01.04.2026 | 80,97 | 85,11 | 80,43 | 82,81 | 2,68% | - |
| 31.03.2026 | 78,90 | 81,35 | 77,42 | 80,65 | 2,41% | - |
| 30.03.2026 | 84,60 | 85,70 | 77,74 | 78,75 | -6,17% | - |
| 27.03.2026 | 85,29 | 86,52 | 83,71 | 83,93 | -2,05% | - |
| 26.03.2026 | 86,60 | 87,50 | 84,44 | 85,69 | -1,32% | - |
| 25.03.2026 | 81,32 | 87,49 | 81,32 | 86,84 | 4,80% | - |
| 24.03.2026 | 73,49 | 82,95 | 73,31 | 82,86 | 11,63% | - |
| 23.03.2026 | 73,88 | 75,67 | 72,31 | 74,23 | 1,82% | 125,00 |
| 20.03.2026 | 76,24 | 76,28 | 72,58 | 72,90 | -4,07% | - |
| 19.03.2026 | 74,82 | 76,12 | 72,75 | 75,99 | 1,28% | - |
| 18.03.2026 | 73,81 | 76,95 | 73,50 | 75,03 | 0,91% | - |
| 17.03.2026 | 73,47 | 74,76 | 72,88 | 74,35 | 1,05% | - |
| 16.03.2026 | 72,87 | 74,64 | 72,62 | 73,58 | 0,95% | 400,00 |
| 13.03.2026 | 74,05 | 74,92 | 72,02 | 72,89 | -1,71% | - |
| 12.03.2026 | 74,69 | 74,69 | 73,89 | 74,16 | 0,34% | - |
| 11.03.2026 | 73,97 | 75,20 | 73,33 | 73,91 | -0,69% | - |
| 10.03.2026 | 72,24 | 75,22 | 71,83 | 74,42 | 2,44% | - |
| 09.03.2026 | 69,98 | 73,11 | 68,45 | 72,65 | 2,77% | 106,00 |
| 06.03.2026 | 74,02 | 74,44 | 70,69 | 70,69 | -4,58% | - |
| 05.03.2026 | 74,46 | 74,73 | 72,23 | 74,08 | -0,62% | 1,00 |
| 04.03.2026 | 73,96 | 75,62 | 73,54 | 74,54 | -0,31% | 50,00 |
| 03.03.2026 | 74,06 | 74,94 | 71,22 | 74,77 | 1,85% | 69,00 |
| 02.03.2026 | 69,24 | 73,48 | 68,26 | 73,41 | 4,29% | 155,00 |
| 27.02.2026 | 70,42 | 71,41 | 68,44 | 70,39 | 0,83% | - |
| 26.02.2026 | 68,04 | 70,40 | 66,86 | 69,81 | 2,54% | - |
| 25.02.2026 | 69,46 | 70,23 | 66,92 | 68,08 | -1,83% | - |
| 24.02.2026 | 66,89 | 70,20 | 66,82 | 69,35 | 4,74% | - |
| 23.02.2026 | 67,41 | 68,09 | 66,00 | 66,21 | -2,32% | 50,00 |
| 20.02.2026 | 68,36 | 68,92 | 65,50 | 67,78 | -1,22% | - |
| 19.02.2026 | 68,99 | 70,33 | 66,02 | 68,62 | 0,23% | - |
| 18.02.2026 | 71,99 | 73,07 | 63,89 | 68,46 | -17,76% | - |
| 17.02.2026 | 79,88 | 83,55 | 76,45 | 83,24 | 4,19% | - |
| 16.02.2026 | 80,03 | 80,03 | 79,71 | 79,89 | 0,49% | - |
| 13.02.2026 | 78,46 | 80,63 | 76,43 | 79,50 | 4,91% | - |
| 12.02.2026 | 77,29 | 78,76 | 75,69 | 75,78 | -2,12% | - |
| 11.02.2026 | 74,88 | 78,80 | 74,23 | 77,42 | 3,57% | 6,00 |
| 10.02.2026 | 71,79 | 76,31 | 71,54 | 74,75 | 4,87% | - |
| 09.02.2026 | 72,65 | 72,88 | 70,38 | 71,28 | -3,47% | 1,00 |
| 06.02.2026 | 68,10 | 74,14 | 68,10 | 73,84 | 7,03% | 30,00 |
| 05.02.2026 | 70,11 | 70,70 | 67,22 | 68,99 | -2,84% | 50,00 |
| 04.02.2026 | 71,37 | 73,58 | 70,14 | 71,01 | 1,91% | 4,00 |
| 03.02.2026 | 75,29 | 76,76 | 68,90 | 69,68 | -8,00% | - |
| 02.02.2026 | 73,17 | 76,51 | 71,95 | 75,74 | 2,21% | - |
| 30.01.2026 | 77,11 | 77,44 | 73,65 | 74,10 | -3,35% | - |
| 29.01.2026 | 76,86 | 77,92 | 74,17 | 76,67 | 0,67% | - |
| 28.01.2026 | 75,91 | 78,98 | 74,71 | 76,16 | 0,13% | - |
| 27.01.2026 | 75,85 | 77,13 | 74,82 | 76,06 | 1,20% | - |
| 26.01.2026 | 77,05 | 77,48 | 75,16 | 75,16 | -1,88% | - |
| 23.01.2026 | 80,79 | 82,17 | 76,14 | 76,60 | -5,06% | 127,00 |
| 22.01.2026 | 79,20 | 82,67 | 79,20 | 80,68 | 0,37% | - |
| 21.01.2026 | 75,50 | 81,03 | 74,87 | 80,38 | 5,32% | - |