118,575€
3,65%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.01.2026 | 79,78 | 79,78 | 74,49 | 76,32 | -4,34% | 150,00 |
| 19.01.2026 | 79,38 | 79,82 | 79,09 | 79,78 | -1,53% | - |
| 16.01.2026 | 83,12 | 85,36 | 80,75 | 81,02 | -2,20% | - |
| 15.01.2026 | 80,09 | 86,31 | 80,09 | 82,84 | 4,19% | 153,00 |
| 14.01.2026 | 83,36 | 83,36 | 79,26 | 79,51 | -4,37% | - |
| 13.01.2026 | 81,69 | 83,92 | 81,69 | 83,14 | -0,45% | 50,00 |
| 12.01.2026 | 80,03 | 83,73 | 78,31 | 83,52 | 4,14% | - |
| 09.01.2026 | 77,11 | 81,25 | 76,43 | 80,20 | 4,84% | 1,00 |
| 08.01.2026 | 79,60 | 79,60 | 75,41 | 76,50 | -3,37% | - |
| 07.01.2026 | 80,33 | 80,73 | 78,19 | 79,17 | -1,70% | - |
| 06.01.2026 | 75,93 | 81,39 | 75,76 | 80,54 | 4,99% | 52,00 |
| 05.01.2026 | 74,45 | 78,02 | 73,72 | 76,71 | 3,75% | - |
| 02.01.2026 | 68,36 | 74,14 | 68,35 | 73,94 | 6,65% | - |
| 30.12.2025 | 69,50 | 69,50 | 69,31 | 69,33 | -0,06% | - |
| 29.12.2025 | 70,29 | 70,72 | 68,91 | 69,37 | -2,56% | - |
| 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 |