160,275€
0,50%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 159,05 | 160,73 | 157,23 | 160,23 | 0,47% | 171,00 |
| 07.06.2023 | 154,38 | 163,45 | 153,95 | 159,48 | 3,19% | 124,00 |
| 06.06.2023 | 151,80 | 155,63 | 150,23 | 154,55 | 1,69% | 542,00 |
| 05.06.2023 | 152,35 | 153,85 | 148,43 | 151,98 | 0,93% | 59,00 |
| 02.06.2023 | 150,85 | 152,85 | 146,65 | 150,58 | -0,02% | 7,00 |
| 01.06.2023 | 147,45 | 152,52 | 145,68 | 150,60 | 2,10% | 11,00 |
| 31.05.2023 | 149,50 | 150,65 | 146,05 | 147,50 | -1,21% | 12,00 |
| 30.05.2023 | 151,80 | 156,52 | 148,33 | 149,30 | -1,45% | 270,00 |
| 29.05.2023 | 150,23 | 153,77 | 150,10 | 151,50 | 0,98% | 70,00 |
| 26.05.2023 | 141,25 | 151,45 | 141,20 | 150,02 | 5,76% | 79,00 |
| 25.05.2023 | 131,58 | 143,05 | 131,55 | 141,85 | 8,06% | 51,00 |
| 24.05.2023 | 132,27 | 132,58 | 126,78 | 131,27 | -0,79% | - |
| 23.05.2023 | 133,40 | 134,60 | 131,02 | 132,33 | -0,60% | 3,00 |
| 22.05.2023 | 131,88 | 133,55 | 129,93 | 133,13 | 1,53% | 118,00 |
| 19.05.2023 | 135,58 | 135,80 | 129,58 | 131,13 | -2,24% | 32,00 |
| 18.05.2023 | 126,95 | 135,33 | 126,93 | 134,13 | 5,57% | 11,00 |
| 17.05.2023 | 119,80 | 127,58 | 119,70 | 127,05 | 6,21% | 84,00 |
| 16.05.2023 | 117,40 | 120,73 | 115,90 | 119,63 | 1,66% | - |
| 15.05.2023 | 112,58 | 118,23 | 112,33 | 117,68 | 4,60% | 14,00 |
| 12.05.2023 | 114,65 | 116,95 | 111,73 | 112,50 | -1,81% | 2,00 |
| 11.05.2023 | 115,15 | 115,80 | 110,95 | 114,58 | -0,33% | 15,00 |
| 10.05.2023 | 109,38 | 115,13 | 108,53 | 114,95 | 5,07% | 24,00 |
| 09.05.2023 | 109,18 | 110,45 | 107,50 | 109,40 | 0,23% | - |
| 08.05.2023 | 108,83 | 110,23 | 106,70 | 109,15 | 0,05% | 9,00 |
| 05.05.2023 | 103,08 | 109,78 | 101,63 | 109,10 | 5,77% | 50,00 |
| 04.05.2023 | 113,08 | 115,58 | 95,81 | 103,15 | -7,05% | 134,00 |
| 03.05.2023 | 110,85 | 112,95 | 109,55 | 110,98 | 0,18% | 5,00 |
| 02.05.2023 | 112,05 | 114,35 | 110,53 | 110,78 | 3,19% | 145,00 |
| 28.04.2023 | 105,70 | 107,50 | 105,10 | 107,35 | 1,73% | - |
| 27.04.2023 | 107,28 | 107,60 | 100,73 | 105,53 | -1,52% | 30,00 |
| 26.04.2023 | 109,20 | 109,63 | 106,38 | 107,15 | -1,24% | 60,00 |
| 25.04.2023 | 113,73 | 114,40 | 108,25 | 108,50 | -4,57% | 75,00 |
| 24.04.2023 | 113,73 | 115,93 | 111,63 | 113,70 | -0,46% | 11,00 |
| 21.04.2023 | 114,28 | 115,50 | 110,63 | 114,23 | 0,07% | - |
| 20.04.2023 | 115,03 | 117,83 | 112,68 | 114,15 | -1,10% | - |
| 19.04.2023 | 117,43 | 118,75 | 114,48 | 115,43 | -1,87% | - |
| 18.04.2023 | 117,05 | 120,00 | 116,38 | 117,63 | 0,49% | 2,00 |
| 17.04.2023 | 116,40 | 117,25 | 113,73 | 117,05 | 0,84% | 10,00 |
| 14.04.2023 | 114,68 | 119,68 | 114,53 | 116,08 | 0,89% | 2,00 |
| 13.04.2023 | 113,60 | 115,83 | 112,33 | 115,05 | 1,30% | 13,00 |
| 12.04.2023 | 115,15 | 117,25 | 112,90 | 113,58 | -1,54% | 28,00 |
| 11.04.2023 | 116,73 | 118,70 | 115,13 | 115,35 | 0,44% | 33,00 |
| 06.04.2023 | 116,28 | 117,35 | 113,20 | 114,85 | -1,46% | 60,00 |
| 05.04.2023 | 117,50 | 117,80 | 114,05 | 116,55 | -0,72% | 62,00 |
| 04.04.2023 | 121,68 | 122,00 | 116,45 | 117,40 | -3,37% | 146,00 |
| 03.04.2023 | 123,43 | 123,50 | 118,28 | 121,50 | -1,32% | 25,00 |
| 31.03.2023 | 122,48 | 124,50 | 121,65 | 123,13 | 0,65% | - |
| 30.03.2023 | 122,08 | 124,98 | 121,63 | 122,33 | 0,58% | 10,00 |
| 29.03.2023 | 115,85 | 122,25 | 115,65 | 121,63 | 5,78% | - |
| 28.03.2023 | 119,70 | 119,93 | 113,40 | 114,98 | -3,97% | - |
| 27.03.2023 | 119,98 | 121,55 | 118,18 | 119,73 | 0,46% | 4,00 |
| 24.03.2023 | 121,53 | 121,68 | 116,90 | 119,18 | -1,69% | - |
| 23.03.2023 | 120,60 | 125,33 | 118,70 | 121,23 | -0,45% | 54,00 |
| 22.03.2023 | 124,13 | 125,95 | 120,88 | 121,78 | -2,11% | 8,00 |
| 21.03.2023 | 122,98 | 126,50 | 120,03 | 124,40 | 0,59% | 56,00 |
| 20.03.2023 | 119,05 | 123,75 | 118,80 | 123,68 | 2,49% | - |
| 17.03.2023 | 121,83 | 123,95 | 119,80 | 120,68 | 0,21% | - |
| 16.03.2023 | 116,80 | 124,40 | 114,88 | 120,43 | 3,61% | 5,00 |
| 15.03.2023 | 120,40 | 121,08 | 114,68 | 116,23 | -3,63% | 20,00 |
| 14.03.2023 | 114,75 | 121,08 | 114,48 | 120,60 | 5,33% | 48,00 |
| 13.03.2023 | 117,25 | 117,43 | 111,50 | 114,50 | -1,57% | 41,00 |
| 10.03.2023 | 121,28 | 123,00 | 115,38 | 116,33 | -5,10% | 105,00 |
| 09.03.2023 | 124,18 | 128,48 | 122,05 | 122,58 | -1,39% | - |
| 08.03.2023 | 121,58 | 126,43 | 120,68 | 124,30 | 2,52% | 25,00 |
| 07.03.2023 | 120,83 | 122,53 | 120,00 | 121,25 | 0,60% | - |
| 06.03.2023 | 122,18 | 123,40 | 119,40 | 120,53 | -1,49% | 74,00 |
| 03.03.2023 | 121,55 | 122,68 | 120,43 | 122,35 | 0,55% | 32,00 |
| 02.03.2023 | 123,95 | 124,35 | 102,78 | 121,68 | -1,82% | 37,00 |
| 01.03.2023 | 121,40 | 124,58 | 120,23 | 123,93 | 1,95% | 12,00 |
| 28.02.2023 | 118,45 | 124,20 | 117,75 | 121,55 | 2,90% | - |
| 27.02.2023 | 117,13 | 119,60 | 116,53 | 118,13 | 0,85% | 35,00 |
| 24.02.2023 | 117,63 | 117,65 | 114,73 | 117,13 | -0,36% | 92,00 |
| 23.02.2023 | 115,43 | 119,48 | 115,35 | 117,55 | 2,20% | 35,00 |
| 22.02.2023 | 113,58 | 115,28 | 112,60 | 115,03 | 1,19% | 39,00 |
| 21.02.2023 | 113,55 | 114,63 | 111,80 | 113,68 | 0,07% | 36,00 |
| 20.02.2023 | 114,05 | 114,05 | 113,13 | 113,60 | -0,31% | - |
| 17.02.2023 | 119,20 | 119,83 | 110,93 | 113,95 | -4,36% | 6,00 |
| 16.02.2023 | 120,45 | 121,33 | 117,75 | 119,15 | -1,18% | 53,00 |
| 15.02.2023 | 118,43 | 121,35 | 116,78 | 120,58 | 1,52% | 59,00 |
| 14.02.2023 | 119,33 | 120,30 | 115,93 | 118,78 | -0,65% | 2,00 |
| 13.02.2023 | 115,25 | 119,70 | 113,60 | 119,55 | 3,44% | 8,00 |
| 10.02.2023 | 116,03 | 116,83 | 111,95 | 115,58 | -0,45% | 9,00 |
| 09.02.2023 | 108,95 | 119,00 | 107,10 | 116,10 | 5,55% | 83,00 |
| 08.02.2023 | 110,53 | 112,45 | 108,55 | 110,00 | -0,86% | 17,00 |
| 07.02.2023 | 108,05 | 111,15 | 106,93 | 110,95 | 2,54% | 30,00 |
| 06.02.2023 | 108,73 | 109,40 | 106,30 | 108,20 | -1,41% | 260,00 |
| 03.02.2023 | 109,18 | 112,10 | 107,18 | 109,75 | 0,83% | 10,00 |
| 02.02.2023 | 104,40 | 110,20 | 103,60 | 108,85 | 3,64% | 64,00 |
| 01.02.2023 | 100,92 | 106,48 | 100,20 | 105,03 | 3,88% | 44,00 |
| 31.01.2023 | 99,43 | 102,00 | 99,00 | 101,10 | 1,69% | - |
| 30.01.2023 | 101,33 | 101,63 | 98,45 | 99,42 | -2,15% | 5,00 |
| 27.01.2023 | 104,48 | 104,65 | 101,20 | 101,60 | -2,59% | 69,00 |
| 26.01.2023 | 101,45 | 104,30 | 99,37 | 104,30 | 2,91% | 32,00 |
| 25.01.2023 | 98,76 | 102,38 | 96,81 | 101,35 | 2,15% | - |
| 24.01.2023 | 98,48 | 99,64 | 96,79 | 99,22 | 0,50% | 28,00 |
| 23.01.2023 | 93,94 | 100,55 | 93,94 | 98,73 | 4,85% | 11,00 |
| 20.01.2023 | 90,77 | 94,55 | 90,48 | 94,16 | 3,55% | 10,00 |
| 19.01.2023 | 94,28 | 94,33 | 88,86 | 90,93 | -3,71% | 46,00 |
| 18.01.2023 | 94,71 | 95,95 | 93,01 | 94,43 | 0,01% | 198,00 |
| 17.01.2023 | 92,69 | 94,64 | 91,73 | 94,42 | 1,79% | 22,00 |