79,870€
0,49%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 79,66 | 79,66 | 79,62 | 79,62 | -0,26% | - |
| 16.02.2026 | 79,81 | 80,02 | 79,74 | 79,83 | 0,38% | 28,00 |
| 13.02.2026 | 76,55 | 80,60 | 76,43 | 79,53 | 4,67% | 35.380,00 |
| 12.02.2026 | 77,62 | 79,42 | 75,70 | 75,98 | -1,78% | - |
| 11.02.2026 | 74,92 | 78,76 | 74,77 | 77,36 | 3,31% | - |
| 10.02.2026 | 71,75 | 76,32 | 71,54 | 74,88 | 4,41% | - |
| 09.02.2026 | 72,76 | 72,79 | 70,38 | 71,72 | -1,48% | - |
| 06.02.2026 | 69,02 | 74,14 | 68,98 | 72,80 | 5,22% | - |
| 05.02.2026 | 70,18 | 70,74 | 67,22 | 69,19 | -1,26% | - |
| 04.02.2026 | 71,48 | 73,61 | 69,97 | 70,07 | -1,59% | - |
| 03.02.2026 | 75,25 | 76,70 | 68,89 | 71,20 | -5,41% | - |
| 02.02.2026 | 73,64 | 76,47 | 73,26 | 75,27 | 1,26% | - |
| 30.01.2026 | 76,77 | 77,45 | 73,65 | 74,33 | -3,53% | - |
| 29.01.2026 | 76,09 | 77,48 | 74,13 | 77,05 | 1,30% | - |
| 28.01.2026 | 77,25 | 78,81 | 74,74 | 76,06 | 0,53% | 41.800,00 |
| 27.01.2026 | 75,01 | 77,40 | 74,93 | 75,66 | 0,83% | - |
| 26.01.2026 | 76,76 | 77,48 | 74,96 | 75,04 | -2,44% | - |
| 23.01.2026 | 80,90 | 80,96 | 76,11 | 76,92 | -4,64% | - |
| 22.01.2026 | 80,07 | 82,67 | 79,69 | 80,66 | 0,85% | - |
| 21.01.2026 | 75,27 | 81,04 | 74,86 | 79,98 | 6,29% | - |
| 20.01.2026 | 79,19 | 79,19 | 74,86 | 75,25 | -5,37% | 6.850,00 |
| 19.01.2026 | 79,74 | 79,82 | 79,09 | 79,52 | -0,95% | - |
| 16.01.2026 | 83,25 | 85,27 | 80,25 | 80,28 | -3,42% | - |
| 15.01.2026 | 80,29 | 86,67 | 80,11 | 83,12 | 3,77% | 5.975,00 |
| 14.01.2026 | 83,03 | 83,21 | 79,26 | 80,10 | -3,90% | - |
| 13.01.2026 | 82,04 | 83,91 | 81,88 | 83,35 | 1,55% | - |
| 12.01.2026 | 79,45 | 83,74 | 78,52 | 82,08 | 2,78% | - |
| 09.01.2026 | 77,17 | 81,28 | 77,08 | 79,86 | 3,53% | - |
| 08.01.2026 | 79,37 | 79,56 | 75,41 | 77,14 | -2,75% | - |
| 07.01.2026 | 80,31 | 80,73 | 78,18 | 79,32 | -0,83% | 1.900,00 |
| 06.01.2026 | 75,89 | 81,40 | 75,69 | 79,98 | 5,74% | - |
| 05.01.2026 | 73,80 | 78,04 | 73,72 | 75,64 | 3,11% | - |
| 02.01.2026 | 68,40 | 74,16 | 68,35 | 73,36 | 7,60% | - |
| 30.12.2025 | 69,31 | 69,64 | 68,18 | 68,18 | -2,07% | - |
| 29.12.2025 | 70,02 | 70,94 | 68,70 | 69,62 | -2,05% | - |
| 23.12.2025 | 70,59 | 71,69 | 69,57 | 71,08 | 0,88% | - |
| 22.12.2025 | 70,83 | 71,95 | 69,94 | 70,46 | 0,09% | - |
| 19.12.2025 | 69,14 | 71,50 | 69,01 | 70,40 | 1,41% | - |
| 18.12.2025 | 69,81 | 72,62 | 68,63 | 69,42 | -0,86% | - |
| 17.12.2025 | 73,76 | 74,34 | 68,52 | 70,02 | -4,45% | 40,00 |
| 16.12.2025 | 74,24 | 74,64 | 71,35 | 73,28 | -1,41% | - |
| 15.12.2025 | 72,97 | 74,64 | 71,05 | 74,33 | 3,21% | - |
| 12.12.2025 | 75,87 | 75,98 | 71,01 | 72,02 | -4,60% | - |
| 11.12.2025 | 77,30 | 78,09 | 75,41 | 75,49 | -3,96% | - |
| 10.12.2025 | 76,45 | 78,90 | 76,10 | 78,60 | 3,03% | - |
| 09.12.2025 | 78,29 | 78,42 | 76,29 | 76,29 | -2,69% | - |
| 08.12.2025 | 77,90 | 80,25 | 77,58 | 78,40 | 0,31% | - |
| 05.12.2025 | 76,44 | 79,08 | 76,31 | 78,16 | 2,32% | - |
| 04.12.2025 | 75,61 | 77,13 | 73,81 | 76,39 | 1,21% | - |
| 03.12.2025 | 71,08 | 76,33 | 69,63 | 75,48 | 6,40% | - |
| 02.12.2025 | 70,38 | 71,59 | 69,45 | 70,94 | 0,65% | - |
| 01.12.2025 | 70,37 | 71,57 | 69,28 | 70,48 | -0,34% | 46,00 |
| 28.11.2025 | 71,09 | 72,00 | 69,72 | 70,72 | -0,13% | - |
| 27.11.2025 | 70,79 | 70,87 | 70,59 | 70,81 | -0,88% | - |
| 26.11.2025 | 71,69 | 73,02 | 70,56 | 71,44 | -0,33% | - |
| 25.11.2025 | 68,40 | 71,82 | 68,10 | 71,68 | 5,94% | - |
| 24.11.2025 | 67,12 | 68,83 | 66,52 | 67,66 | 1,09% | - |
| 21.11.2025 | 64,50 | 68,16 | 63,42 | 66,93 | 2,80% | - |
| 20.11.2025 | 68,39 | 69,43 | 64,81 | 65,11 | -4,18% | - |
| 19.11.2025 | 66,96 | 68,85 | 66,96 | 67,95 | 1,07% | - |
| 18.11.2025 | 68,46 | 69,32 | 65,99 | 67,23 | -3,06% | - |
| 17.11.2025 | 70,40 | 71,28 | 68,53 | 69,35 | -0,45% | - |
| 14.11.2025 | 70,96 | 71,18 | 67,50 | 69,66 | -0,97% | - |
| 13.11.2025 | 73,93 | 73,96 | 69,71 | 70,34 | -5,71% | - |
| 12.11.2025 | 73,87 | 76,40 | 73,32 | 74,60 | 2,28% | - |
| 11.11.2025 | 75,63 | 75,85 | 71,98 | 72,94 | -5,81% | - |
| 10.11.2025 | 74,77 | 77,69 | 74,28 | 77,44 | 6,21% | - |
| 07.11.2025 | 71,53 | 73,15 | 69,19 | 72,91 | 1,74% | - |
| 06.11.2025 | 73,14 | 73,44 | 69,78 | 71,66 | -3,02% | - |
| 05.11.2025 | 70,30 | 74,75 | 70,07 | 73,89 | 3,46% | - |
| 04.11.2025 | 70,87 | 78,77 | 70,01 | 71,42 | -1,94% | - |
| 03.11.2025 | 68,83 | 73,12 | 68,70 | 72,83 | 5,64% | - |
| 31.10.2025 | 70,59 | 71,30 | 68,32 | 68,94 | -3,07% | - |
| 30.10.2025 | 71,80 | 73,21 | 70,66 | 71,12 | 0,28% | - |
| 29.10.2025 | 70,66 | 72,94 | 70,60 | 70,92 | 0,60% | - |
| 28.10.2025 | 71,14 | 72,01 | 69,54 | 70,50 | -1,09% | - |
| 27.10.2025 | 72,53 | 73,51 | 71,00 | 71,28 | -1,23% | - |
| 24.10.2025 | 73,11 | 74,10 | 72,11 | 72,17 | 3,40% | - |
| 23.10.2025 | 70,38 | 73,04 | 68,88 | 69,80 | -0,39% | - |
| 22.10.2025 | 71,73 | 72,03 | 67,67 | 70,07 | -2,30% | - |
| 21.10.2025 | 72,07 | 72,46 | 70,57 | 71,72 | -0,42% | - |
| 20.10.2025 | 71,53 | 73,56 | 71,23 | 72,02 | 1,38% | - |
| 17.10.2025 | 70,64 | 71,83 | 69,10 | 71,04 | 0,69% | - |
| 16.10.2025 | 71,86 | 74,01 | 70,03 | 70,55 | -1,11% | - |
| 15.10.2025 | 69,75 | 72,19 | 69,38 | 71,34 | 2,26% | - |
| 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% | - |