92,980€
0,65%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 89,57 | 92,84 | 89,01 | 92,38 | 2,96% | - |
| 08.04.2026 | 87,67 | 90,07 | 86,39 | 89,72 | 7,38% | 2.700,00 |
| 07.04.2026 | 84,44 | 85,90 | 81,25 | 83,55 | 1,37% | - |
| 02.04.2026 | 81,84 | 83,77 | 79,98 | 82,42 | -0,06% | - |
| 01.04.2026 | 80,62 | 85,10 | 80,44 | 82,47 | 2,37% | - |
| 31.03.2026 | 79,54 | 81,35 | 77,42 | 80,56 | 1,96% | - |
| 30.03.2026 | 84,73 | 85,74 | 77,75 | 79,01 | -6,56% | - |
| 27.03.2026 | 85,54 | 86,46 | 83,50 | 84,56 | -0,98% | - |
| 26.03.2026 | 86,62 | 87,55 | 84,45 | 85,40 | -1,25% | - |
| 25.03.2026 | 84,11 | 87,50 | 81,96 | 86,48 | 5,72% | - |
| 24.03.2026 | 73,95 | 83,47 | 73,32 | 81,80 | 10,75% | 39,00 |
| 23.03.2026 | 72,53 | 75,73 | 72,32 | 73,86 | 1,15% | 10.900,00 |
| 20.03.2026 | 76,08 | 76,30 | 72,51 | 73,02 | -3,41% | 12.000,00 |
| 19.03.2026 | 74,80 | 76,18 | 72,76 | 75,60 | 1,27% | - |
| 18.03.2026 | 74,18 | 76,95 | 73,50 | 74,65 | 1,17% | - |
| 17.03.2026 | 73,32 | 74,76 | 72,88 | 73,79 | 0,30% | - |
| 16.03.2026 | 73,29 | 74,59 | 72,68 | 73,57 | 1,02% | 15.200,00 |
| 13.03.2026 | 74,03 | 74,92 | 71,59 | 72,83 | -1,57% | 7.000,00 |
| 12.03.2026 | 73,99 | 74,97 | 72,66 | 73,99 | -0,68% | - |
| 11.03.2026 | 73,94 | 75,20 | 73,31 | 74,50 | 0,93% | - |
| 10.03.2026 | 72,44 | 75,22 | 71,83 | 73,81 | 1,88% | - |
| 09.03.2026 | 69,95 | 73,11 | 68,59 | 72,45 | 2,26% | 5.692,00 |
| 06.03.2026 | 74,12 | 74,17 | 69,22 | 70,85 | -4,27% | - |
| 05.03.2026 | 74,45 | 74,62 | 72,21 | 74,01 | -0,58% | 10.017,00 |
| 04.03.2026 | 73,62 | 75,73 | 73,54 | 74,44 | 0,66% | - |
| 03.03.2026 | 73,56 | 75,11 | 70,60 | 73,95 | -0,16% | 2.967,00 |
| 02.03.2026 | 69,56 | 74,11 | 68,26 | 74,07 | 5,94% | 8.702,00 |
| 27.02.2026 | 70,44 | 71,36 | 68,44 | 69,92 | -1,44% | 23.178,00 |
| 26.02.2026 | 67,55 | 71,05 | 66,88 | 70,94 | 4,68% | - |
| 25.02.2026 | 69,26 | 70,20 | 66,91 | 67,77 | -2,39% | 1.100,00 |
| 24.02.2026 | 67,01 | 70,20 | 66,82 | 69,43 | 3,89% | - |
| 23.02.2026 | 67,40 | 68,02 | 66,00 | 66,83 | -1,72% | - |
| 20.02.2026 | 68,49 | 68,76 | 65,06 | 68,00 | -0,69% | - |
| 19.02.2026 | 69,47 | 70,45 | 66,02 | 68,47 | -1,84% | 5.500,00 |
| 18.02.2026 | 72,28 | 72,93 | 63,85 | 69,75 | -16,12% | 1.748,00 |
| 17.02.2026 | 79,66 | 83,54 | 76,44 | 83,15 | 4,16% | - |
| 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% | - |