69,790€
0,04%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,30 | 71,18 | 68,67 | 69,76 | -0,29% | - |
| 13.10.2025 | 70,03 | 70,84 | 67,07 | 69,96 | 2,49% | - |
| 10.10.2025 | 73,30 | 74,32 | 68,06 | 68,26 | -6,65% | - |
| 09.10.2025 | 72,75 | 73,98 | 71,83 | 73,12 | 0,77% | - |
| 08.10.2025 | 72,06 | 73,79 | 71,39 | 72,56 | 0,53% | - |
| 07.10.2025 | 75,00 | 76,41 | 71,56 | 72,18 | -4,25% | - |
| 06.10.2025 | 76,10 | 79,99 | 74,68 | 75,38 | 0,24% | - |
| 03.10.2025 | 79,85 | 80,66 | 75,20 | 75,20 | -6,02% | - |
| 02.10.2025 | 80,90 | 83,77 | 78,90 | 80,02 | -1,53% | 1.000,00 |
| 01.10.2025 | 82,16 | 82,95 | 73,08 | 81,26 | -1,44% | - |
| 30.09.2025 | 82,34 | 83,98 | 81,56 | 82,45 | -0,13% | - |
| 29.09.2025 | 83,52 | 84,54 | 82,12 | 82,56 | -0,77% | - |
| 26.09.2025 | 83,09 | 83,91 | 81,68 | 83,20 | 0,36% | 500,00 |
| 25.09.2025 | 83,03 | 84,01 | 80,51 | 82,90 | 0,05% | - |
| 24.09.2025 | 83,60 | 84,54 | 82,08 | 82,86 | -0,50% | - |
| 23.09.2025 | 85,07 | 87,19 | 83,10 | 83,28 | -1,71% | - |
| 22.09.2025 | 81,52 | 85,25 | 80,82 | 84,73 | 4,39% | - |
| 19.09.2025 | 82,22 | 82,56 | 80,40 | 81,17 | -0,77% | - |
| 18.09.2025 | 77,77 | 82,69 | 77,36 | 81,80 | 6,22% | 274,00 |
| 17.09.2025 | 75,80 | 78,53 | 74,93 | 77,01 | 1,84% | - |
| 16.09.2025 | 74,32 | 76,02 | 73,76 | 75,62 | 2,00% | - |
| 15.09.2025 | 73,06 | 74,99 | 72,84 | 74,14 | 1,65% | - |
| 12.09.2025 | 73,34 | 74,30 | 72,15 | 72,94 | -1,42% | - |
| 11.09.2025 | 71,15 | 74,55 | 70,86 | 73,99 | 4,01% | - |
| 10.09.2025 | 70,77 | 72,16 | 69,83 | 71,14 | 0,99% | 65,00 |
| 09.09.2025 | 69,48 | 71,66 | 69,36 | 70,44 | 1,94% | - |
| 08.09.2025 | 68,85 | 70,28 | 67,68 | 69,10 | 0,67% | - |
| 05.09.2025 | 67,58 | 69,48 | 67,27 | 68,64 | 1,63% | 140,00 |
| 04.09.2025 | 67,74 | 68,40 | 66,17 | 67,54 | 2,27% | - |
| 03.09.2025 | 67,67 | 68,79 | 66,04 | 66,04 | -3,20% | - |
| 02.09.2025 | 68,20 | 68,80 | 66,45 | 68,22 | 1,40% | 26,00 |
| 01.09.2025 | 68,10 | 68,48 | 67,28 | 67,28 | -2,49% | - |
| 29.08.2025 | 70,30 | 70,73 | 67,96 | 69,00 | -1,89% | 20,00 |
| 28.08.2025 | 70,63 | 71,15 | 68,48 | 70,33 | 0,16% | - |
| 27.08.2025 | 69,69 | 71,08 | 69,51 | 70,22 | 1,50% | - |
| 26.08.2025 | 69,05 | 70,31 | 68,00 | 69,18 | -0,10% | - |
| 25.08.2025 | 69,58 | 70,44 | 69,12 | 69,25 | -0,12% | - |
| 22.08.2025 | 67,77 | 71,43 | 67,44 | 69,33 | 2,60% | - |
| 21.08.2025 | 67,78 | 68,58 | 66,75 | 67,57 | -0,41% | - |
| 20.08.2025 | 68,55 | 69,20 | 66,45 | 67,85 | -1,44% | - |
| 19.08.2025 | 68,83 | 70,66 | 67,95 | 68,84 | -0,49% | - |
| 18.08.2025 | 68,98 | 70,06 | 68,49 | 69,18 | 0,71% | - |
| 15.08.2025 | 68,65 | 69,72 | 67,09 | 68,69 | -4,61% | - |
| 14.08.2025 | 72,40 | 72,73 | 70,92 | 72,01 | -0,84% | - |
| 13.08.2025 | 69,84 | 73,14 | 69,55 | 72,62 | 4,29% | - |
| 12.08.2025 | 67,39 | 70,76 | 67,17 | 69,63 | 3,72% | - |
| 11.08.2025 | 68,33 | 69,96 | 66,98 | 67,13 | -1,50% | - |
| 08.08.2025 | 68,54 | 69,03 | 67,18 | 68,15 | -0,13% | - |
| 07.08.2025 | 64,90 | 69,13 | 64,89 | 68,24 | 4,95% | 45,00 |
| 06.08.2025 | 68,08 | 68,20 | 64,23 | 65,02 | -3,47% | - |
| 05.08.2025 | 61,70 | 72,97 | 61,41 | 67,36 | 10,03% | 200,00 |
| 04.08.2025 | 59,89 | 61,41 | 58,33 | 61,22 | 2,98% | - |
| 01.08.2025 | 59,01 | 59,90 | 56,70 | 59,45 | 0,30% | - |
| 31.07.2025 | 63,40 | 63,60 | 58,96 | 59,27 | -7,04% | - |
| 30.07.2025 | 63,75 | 65,06 | 62,70 | 63,76 | 0,55% | - |
| 29.07.2025 | 65,29 | 67,06 | 62,96 | 63,41 | -2,54% | - |
| 28.07.2025 | 63,29 | 65,49 | 62,92 | 65,06 | 4,08% | - |
| 25.07.2025 | 62,25 | 62,61 | 61,22 | 62,51 | 0,84% | - |
| 24.07.2025 | 63,40 | 63,57 | 61,01 | 61,99 | -2,50% | - |
| 23.07.2025 | 64,69 | 65,26 | 62,39 | 63,58 | -0,75% | - |
| 22.07.2025 | 63,66 | 65,29 | 62,49 | 64,06 | 0,47% | - |
| 21.07.2025 | 61,09 | 64,48 | 60,87 | 63,76 | 4,46% | - |
| 18.07.2025 | 61,92 | 62,69 | 60,60 | 61,04 | -1,17% | - |
| 17.07.2025 | 61,57 | 62,48 | 60,97 | 61,76 | 0,32% | - |
| 16.07.2025 | 61,43 | 61,96 | 58,99 | 61,56 | -0,40% | - |
| 15.07.2025 | 61,25 | 63,80 | 61,11 | 61,81 | 0,93% | - |
| 14.07.2025 | 63,44 | 64,03 | 60,14 | 61,24 | -4,43% | - |
| 11.07.2025 | 64,42 | 65,35 | 63,60 | 64,08 | -0,93% | - |
| 10.07.2025 | 63,19 | 65,76 | 63,07 | 64,68 | 1,97% | 70,00 |
| 09.07.2025 | 63,11 | 64,02 | 61,91 | 63,43 | 0,32% | - |
| 08.07.2025 | 60,66 | 64,06 | 60,49 | 63,23 | 4,41% | - |
| 07.07.2025 | 61,37 | 62,38 | 60,33 | 60,56 | -0,74% | - |
| 04.07.2025 | 61,59 | 61,59 | 60,92 | 61,01 | -1,69% | - |
| 03.07.2025 | 62,09 | 62,55 | 61,34 | 62,06 | 0,42% | - |
| 02.07.2025 | 61,51 | 63,00 | 60,73 | 61,80 | 1,29% | 70,00 |
| 01.07.2025 | 59,01 | 61,74 | 58,16 | 61,01 | 3,06% | - |
| 30.06.2025 | 59,92 | 60,54 | 58,94 | 59,20 | -0,54% | - |
| 27.06.2025 | 60,78 | 60,95 | 58,46 | 59,52 | -1,78% | - |
| 26.06.2025 | 60,16 | 61,96 | 59,89 | 60,60 | 0,63% | - |
| 25.06.2025 | 59,92 | 60,82 | 59,28 | 60,22 | 0,45% | - |
| 24.06.2025 | 58,26 | 60,34 | 57,75 | 59,95 | 4,41% | - |
| 23.06.2025 | 57,18 | 58,32 | 56,23 | 57,42 | 0,10% | - |
| 20.06.2025 | 57,96 | 59,50 | 56,17 | 57,36 | 0,26% | - |
| 19.06.2025 | 58,03 | 58,08 | 57,15 | 57,21 | -1,79% | - |
| 18.06.2025 | 59,53 | 60,29 | 57,68 | 58,25 | -2,72% | - |
| 17.06.2025 | 59,34 | 60,65 | 59,00 | 59,88 | 0,32% | 100,00 |
| 16.06.2025 | 56,52 | 59,90 | 56,44 | 59,69 | 5,98% | - |
| 13.06.2025 | 58,38 | 58,87 | 55,67 | 56,32 | -5,44% | - |
| 12.06.2025 | 58,63 | 59,72 | 57,79 | 59,56 | 0,71% | - |
| 11.06.2025 | 61,67 | 64,04 | 58,71 | 59,14 | -4,55% | 228,00 |
| 10.06.2025 | 59,35 | 64,40 | 58,89 | 61,96 | 4,63% | - |
| 09.06.2025 | 55,48 | 60,48 | 55,42 | 59,22 | 6,26% | - |
| 06.06.2025 | 53,11 | 56,15 | 53,01 | 55,73 | 5,69% | - |
| 05.06.2025 | 53,93 | 54,69 | 52,26 | 52,73 | -2,23% | - |
| 04.06.2025 | 52,24 | 54,61 | 51,31 | 53,93 | 3,45% | - |
| 03.06.2025 | 49,13 | 52,35 | 48,88 | 52,13 | 5,71% | - |
| 02.06.2025 | 49,11 | 50,57 | 48,70 | 49,32 | -0,59% | 40,00 |
| 30.05.2025 | 50,98 | 51,35 | 49,18 | 49,61 | -2,67% | - |
| 29.05.2025 | 52,01 | 52,57 | 50,49 | 50,97 | 0,04% | - |
| 28.05.2025 | 52,53 | 53,32 | 50,71 | 50,95 | -3,25% | - |