53,120€
0,34%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,52 | 53,17 | 52,32 | 53,11 | 1,30% | - |
| 08.05.2025 | 52,02 | 53,87 | 51,62 | 52,43 | 1,98% | 140,00 |
| 07.05.2025 | 48,40 | 52,22 | 48,19 | 51,41 | 7,06% | 300,00 |
| 06.05.2025 | 45,66 | 52,65 | 45,29 | 48,02 | 4,33% | 240,00 |
| 05.05.2025 | 45,85 | 46,63 | 44,82 | 46,03 | -0,48% | 150,00 |
| 02.05.2025 | 44,10 | 47,15 | 43,32 | 46,25 | 6,92% | - |
| 30.04.2025 | 42,15 | 43,39 | 40,92 | 43,25 | 2,83% | - |
| 29.04.2025 | 42,60 | 43,11 | 41,65 | 42,06 | -1,13% | 90,00 |
| 28.04.2025 | 43,35 | 44,55 | 41,89 | 42,54 | -3,05% | - |
| 25.04.2025 | 43,09 | 44,16 | 42,18 | 43,88 | 2,20% | - |
| 24.04.2025 | 40,32 | 43,67 | 40,01 | 42,94 | 5,99% | - |
| 23.04.2025 | 40,51 | 42,74 | 40,20 | 40,51 | 2,65% | - |
| 22.04.2025 | 39,51 | 40,12 | 38,47 | 39,47 | 0,25% | - |
| 17.04.2025 | 39,72 | 39,86 | 38,50 | 39,37 | 0,45% | - |
| 16.04.2025 | 40,86 | 41,70 | 37,97 | 39,19 | -6,22% | - |
| 15.04.2025 | 41,76 | 42,81 | 41,22 | 41,79 | -0,05% | - |
| 14.04.2025 | 41,54 | 42,77 | 40,91 | 41,81 | 0,80% | - |
| 11.04.2025 | 40,77 | 41,91 | 38,59 | 41,48 | 2,71% | - |
| 10.04.2025 | 44,19 | 44,36 | 39,09 | 40,39 | -9,59% | 200,00 |
| 09.04.2025 | 37,26 | 46,11 | 37,25 | 44,67 | 14,58% | - |
| 08.04.2025 | 41,64 | 43,10 | 38,03 | 38,99 | -5,17% | - |
| 07.04.2025 | 37,51 | 43,48 | 35,00 | 41,11 | 6,09% | 120,00 |
| 04.04.2025 | 40,30 | 40,52 | 36,76 | 38,75 | -4,60% | - |
| 03.04.2025 | 45,56 | 45,66 | 40,58 | 40,62 | -13,48% | - |
| 02.04.2025 | 46,44 | 47,46 | 45,54 | 46,95 | 0,72% | - |
| 01.04.2025 | 45,72 | 47,68 | 44,90 | 46,62 | 1,56% | - |
| 31.03.2025 | 45,43 | 46,17 | 43,62 | 45,90 | -3,34% | - |
| 28.03.2025 | 49,96 | 50,00 | 45,80 | 47,49 | -5,46% | - |
| 27.03.2025 | 51,77 | 52,46 | 49,58 | 50,23 | -5,49% | - |
| 26.03.2025 | 51,98 | 53,15 | 50,59 | 53,15 | 1,12% | - |
| 25.03.2025 | 53,07 | 53,82 | 51,80 | 52,56 | -1,78% | 4,00 |
| 24.03.2025 | 52,14 | 53,91 | 51,92 | 53,51 | 2,51% | - |
| 21.03.2025 | 52,26 | 52,69 | 50,43 | 52,20 | -2,94% | - |
| 20.03.2025 | 52,93 | 53,79 | 52,04 | 53,78 | 1,00% | - |
| 19.03.2025 | 52,48 | 53,49 | 52,02 | 53,25 | 2,65% | - |
| 18.03.2025 | 53,16 | 53,68 | 51,85 | 51,88 | -2,27% | - |
| 17.03.2025 | 53,33 | 55,45 | 52,05 | 53,08 | 1,02% | - |
| 14.03.2025 | 54,18 | 55,54 | 52,52 | 52,55 | -0,76% | - |
| 13.03.2025 | 54,23 | 56,06 | 52,74 | 52,95 | -2,92% | - |
| 12.03.2025 | 52,87 | 55,84 | 52,83 | 54,54 | 3,12% | 32,00 |
| 11.03.2025 | 55,27 | 55,45 | 51,28 | 52,89 | -3,71% | 181,00 |
| 10.03.2025 | 55,55 | 56,33 | 54,49 | 54,93 | -1,70% | - |
| 07.03.2025 | 54,57 | 56,62 | 53,78 | 55,88 | 2,31% | - |
| 06.03.2025 | 54,13 | 55,50 | 52,64 | 54,62 | 0,70% | - |
| 05.03.2025 | 53,51 | 54,51 | 52,39 | 54,24 | 2,19% | - |
| 04.03.2025 | 52,59 | 54,29 | 51,22 | 53,08 | 1,39% | - |
| 03.03.2025 | 53,03 | 54,71 | 51,50 | 52,35 | -0,85% | 45,00 |
| 28.02.2025 | 52,72 | 53,76 | 51,68 | 52,80 | -0,11% | 10,00 |
| 27.02.2025 | 57,71 | 58,08 | 52,75 | 52,86 | -7,44% | 16,00 |
| 26.02.2025 | 59,28 | 60,40 | 56,95 | 57,11 | -3,15% | - |
| 25.02.2025 | 60,54 | 60,70 | 57,43 | 58,97 | -2,53% | - |
| 24.02.2025 | 60,38 | 62,44 | 59,43 | 60,50 | 0,27% | - |
| 21.02.2025 | 61,52 | 62,23 | 58,77 | 60,34 | -1,79% | - |
| 20.02.2025 | 60,69 | 62,82 | 60,47 | 61,44 | 0,66% | - |
| 19.02.2025 | 60,75 | 62,03 | 60,06 | 61,04 | 0,43% | 96,00 |
| 18.02.2025 | 58,61 | 61,24 | 57,54 | 60,78 | 4,18% | - |
| 17.02.2025 | 58,39 | 58,49 | 58,13 | 58,34 | 0,31% | 360,00 |
| 14.02.2025 | 59,33 | 59,38 | 56,83 | 58,16 | -1,79% | - |
| 13.02.2025 | 57,80 | 59,88 | 57,04 | 59,22 | 2,33% | - |
| 12.02.2025 | 57,22 | 58,44 | 54,26 | 57,87 | 1,12% | - |
| 11.02.2025 | 58,69 | 61,09 | 55,59 | 57,23 | -12,84% | - |
| 10.02.2025 | 62,13 | 65,89 | 61,95 | 65,66 | 6,16% | - |
| 07.02.2025 | 63,17 | 63,66 | 60,89 | 61,85 | -1,92% | - |
| 06.02.2025 | 64,82 | 65,33 | 62,50 | 63,06 | -2,23% | - |
| 05.02.2025 | 63,62 | 64,84 | 62,50 | 64,50 | 1,27% | - |
| 04.02.2025 | 63,66 | 65,28 | 63,11 | 63,69 | -0,19% | - |
| 03.02.2025 | 64,01 | 65,68 | 62,53 | 63,81 | -2,65% | - |
| 31.01.2025 | 67,48 | 68,89 | 65,08 | 65,55 | -2,73% | - |
| 30.01.2025 | 66,44 | 68,11 | 65,90 | 67,39 | 2,20% | - |
| 29.01.2025 | 65,42 | 66,49 | 64,83 | 65,94 | 0,95% | - |
| 28.01.2025 | 66,00 | 68,58 | 64,95 | 65,32 | -1,36% | 40,00 |
| 27.01.2025 | 66,81 | 66,85 | 63,51 | 66,22 | -1,82% | - |
| 24.01.2025 | 67,81 | 68,49 | 66,21 | 67,45 | -0,97% | - |
| 23.01.2025 | 67,74 | 68,30 | 65,75 | 68,11 | 0,55% | 500,00 |
| 22.01.2025 | 68,41 | 69,73 | 67,25 | 67,74 | -1,17% | 90,00 |
| 21.01.2025 | 69,49 | 71,89 | 68,41 | 68,54 | -1,71% | - |
| 20.01.2025 | 69,48 | 70,21 | 69,06 | 69,73 | 0,11% | - |
| 17.01.2025 | 69,99 | 71,89 | 69,14 | 69,65 | -0,31% | - |
| 16.01.2025 | 69,74 | 72,27 | 69,49 | 69,87 | 0,30% | - |
| 15.01.2025 | 67,86 | 70,48 | 67,39 | 69,66 | 3,05% | - |
| 14.01.2025 | 67,36 | 68,02 | 65,90 | 67,60 | 0,43% | - |
| 13.01.2025 | 67,24 | 68,03 | 65,43 | 67,31 | -0,69% | - |
| 10.01.2025 | 70,61 | 71,12 | 65,46 | 67,78 | -3,95% | - |
| 09.01.2025 | 70,96 | 71,01 | 70,42 | 70,57 | -0,40% | - |
| 08.01.2025 | 71,30 | 72,34 | 69,28 | 70,85 | -0,55% | - |
| 07.01.2025 | 71,40 | 74,09 | 70,67 | 71,24 | -0,57% | - |
| 06.01.2025 | 69,75 | 74,25 | 69,40 | 71,65 | 2,61% | - |
| 03.01.2025 | 68,45 | 70,58 | 67,79 | 69,83 | 2,05% | 40,00 |
| 02.01.2025 | 67,86 | 71,79 | 67,67 | 68,43 | 1,18% | - |
| 30.12.2024 | 68,04 | 68,30 | 67,55 | 67,63 | -0,94% | - |
| 27.12.2024 | 68,91 | 69,09 | 67,04 | 68,27 | 0,46% | - |
| 23.12.2024 | 67,05 | 68,77 | 66,36 | 67,96 | 2,07% | - |
| 20.12.2024 | 66,38 | 68,29 | 64,40 | 66,58 | -0,13% | - |
| 19.12.2024 | 68,35 | 69,39 | 66,26 | 66,67 | -2,56% | - |
| 18.12.2024 | 71,23 | 73,16 | 67,69 | 68,42 | -4,07% | 102,00 |
| 17.12.2024 | 71,93 | 73,17 | 70,66 | 71,32 | -0,88% | - |
| 16.12.2024 | 71,67 | 73,57 | 70,64 | 71,95 | 0,31% | - |
| 13.12.2024 | 72,73 | 73,58 | 70,82 | 71,73 | -0,75% | - |
| 12.12.2024 | 71,99 | 72,99 | 70,99 | 72,27 | 0,00% | - |
| 11.12.2024 | 72,86 | 75,04 | 71,39 | 72,27 | -0,54% | - |