98,350€
0,44%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 98,68 | 99,63 | 98,22 | 98,35 | -0,79% | - |
| 04.09.2026 | 94,91 | 99,15 | 94,81 | 99,13 | 4,49% | 840,00 |
| 03.09.2026 | 95,70 | 96,21 | 93,13 | 94,87 | -0,82% | - |
| 02.09.2026 | 95,05 | 96,42 | 92,00 | 95,65 | 0,72% | - |
| 01.09.2026 | 99,48 | 99,85 | 94,74 | 94,97 | -4,34% | - |
| 31.08.2026 | 99,64 | 101,40 | 97,90 | 99,28 | -0,39% | - |
| 28.08.2026 | 105,13 | 105,65 | 99,51 | 99,67 | -5,14% | - |
| 27.08.2026 | 103,43 | 108,13 | 103,08 | 105,08 | 1,77% | - |
| 26.08.2026 | 107,53 | 108,65 | 102,00 | 103,25 | -3,86% | - |
| 25.08.2026 | 106,00 | 109,40 | 105,60 | 107,40 | 1,39% | 2.156,00 |
| 24.08.2026 | 108,73 | 109,05 | 104,23 | 105,93 | -2,01% | 4.680,00 |
| 21.08.2026 | 106,93 | 109,95 | 104,80 | 108,10 | 0,98% | - |
| 20.08.2026 | 108,25 | 108,85 | 105,33 | 107,05 | -1,06% | - |
| 19.08.2026 | 116,73 | 118,80 | 107,68 | 108,20 | -7,46% | 4,00 |
| 18.08.2026 | 124,33 | 124,53 | 114,73 | 116,93 | -6,03% | 1.624,00 |
| 17.08.2026 | 119,93 | 125,80 | 119,80 | 124,43 | 2,81% | - |
| 14.08.2026 | 124,03 | 124,85 | 118,88 | 121,03 | -2,40% | - |
| 13.08.2026 | 123,40 | 126,23 | 122,35 | 124,00 | 6,85% | - |
| 12.08.2026 | 117,33 | 123,50 | 116,05 | 116,05 | -0,68% | - |
| 11.08.2026 | 114,88 | 118,50 | 114,60 | 116,85 | 1,72% | - |
| 10.08.2026 | 121,40 | 123,28 | 114,38 | 114,88 | -5,24% | 480,00 |
| 07.08.2026 | 118,38 | 122,45 | 115,50 | 121,23 | 2,26% | - |
| 06.08.2026 | 115,00 | 125,23 | 112,95 | 118,55 | 0,55% | 12,00 |
| 05.08.2026 | 121,58 | 121,88 | 116,23 | 117,90 | -2,64% | - |
| 04.08.2026 | 114,20 | 121,90 | 114,05 | 121,10 | 6,34% | - |
| 03.08.2026 | 113,63 | 115,80 | 108,30 | 113,88 | 0,69% | 300,00 |
| 31.07.2026 | 110,75 | 119,30 | 109,23 | 113,10 | 4,10% | 1.802,00 |
| 30.07.2026 | 97,90 | 110,28 | 97,43 | 108,65 | 10,96% | - |
| 29.07.2026 | 105,18 | 106,68 | 97,65 | 97,92 | -7,05% | - |
| 28.07.2026 | 112,63 | 112,80 | 98,97 | 105,35 | -6,50% | 3.271,00 |
| 27.07.2026 | 118,50 | 123,78 | 108,13 | 112,68 | -4,41% | 3.400,00 |
| 24.07.2026 | 124,38 | 125,48 | 116,00 | 117,88 | -5,30% | - |
| 23.07.2026 | 122,45 | 126,60 | 120,50 | 124,48 | 0,08% | - |
| 22.07.2026 | 125,45 | 126,98 | 120,95 | 124,38 | -0,90% | - |
| 21.07.2026 | 115,78 | 125,88 | 115,55 | 125,50 | 8,75% | 9.730,00 |
| 20.07.2026 | 119,05 | 121,40 | 114,28 | 115,40 | -3,17% | - |
| 17.07.2026 | 120,90 | 123,25 | 112,95 | 119,18 | -1,14% | 255,00 |
| 16.07.2026 | 126,50 | 127,65 | 120,28 | 120,55 | -4,46% | - |
| 15.07.2026 | 124,50 | 131,08 | 123,03 | 126,18 | 1,28% | - |
| 14.07.2026 | 120,33 | 127,30 | 119,33 | 124,58 | 3,86% | - |
| 13.07.2026 | 125,23 | 125,60 | 119,48 | 119,95 | -4,40% | - |
| 10.07.2026 | 124,90 | 126,38 | 121,13 | 125,48 | 0,28% | - |
| 09.07.2026 | 118,83 | 128,48 | 118,43 | 125,13 | 6,35% | - |
| 08.07.2026 | 115,03 | 118,90 | 108,33 | 117,65 | 1,97% | - |
| 07.07.2026 | 120,95 | 121,08 | 107,28 | 115,38 | -5,68% | - |
| 06.07.2026 | 128,02 | 132,85 | 121,55 | 122,33 | -4,49% | 50,00 |
| 03.07.2026 | 126,43 | 129,33 | 123,50 | 128,08 | 1,37% | 16.040,00 |
| 02.07.2026 | 156,63 | 159,25 | 124,23 | 126,35 | -19,39% | 32,00 |
| 01.07.2026 | 165,05 | 165,98 | 152,05 | 156,75 | -5,52% | - |
| 30.06.2026 | 154,77 | 167,25 | 154,52 | 165,90 | 7,55% | 3,00 |
| 29.06.2026 | 152,80 | 155,68 | 143,98 | 154,25 | 1,45% | - |
| 26.06.2026 | 154,52 | 158,83 | 148,13 | 152,05 | -4,34% | - |
| 25.06.2026 | 154,50 | 159,10 | 149,48 | 158,95 | 7,25% | - |
| 24.06.2026 | 150,40 | 153,68 | 145,02 | 148,20 | -1,46% | 147,00 |
| 23.06.2026 | 156,23 | 157,38 | 149,10 | 150,40 | -6,47% | - |
| 22.06.2026 | 163,80 | 166,93 | 157,75 | 160,80 | -1,77% | 10.880,00 |
| 19.06.2026 | 163,73 | 164,65 | 163,15 | 163,70 | 0,46% | 675,00 |
| 18.06.2026 | 153,05 | 164,43 | 152,88 | 162,95 | 6,71% | 5.700,00 |
| 17.06.2026 | 155,05 | 160,73 | 151,65 | 152,70 | 0,30% | 810,00 |
| 16.06.2026 | 165,50 | 165,93 | 151,68 | 152,25 | -7,91% | 3.261,00 |
| 15.06.2026 | 157,68 | 166,48 | 157,15 | 165,33 | 6,13% | 1.536,00 |
| 12.06.2026 | 150,08 | 158,50 | 148,90 | 155,77 | 3,87% | - |
| 11.06.2026 | 136,80 | 149,98 | 136,55 | 149,98 | 9,89% | 16.800,00 |
| 10.06.2026 | 142,33 | 148,55 | 134,08 | 136,48 | -4,35% | - |
| 09.06.2026 | 134,20 | 157,38 | 133,95 | 142,68 | 6,35% | 393,00 |
| 08.06.2026 | 127,40 | 138,85 | 126,25 | 134,15 | 5,11% | 330,00 |
| 05.06.2026 | 139,08 | 139,23 | 127,63 | 127,63 | -5,57% | 2.505,00 |
| 04.06.2026 | 137,00 | 137,52 | 134,00 | 135,15 | -1,39% | 1.514,00 |
| 03.06.2026 | 136,63 | 139,43 | 135,00 | 137,05 | 0,37% | 3.500,00 |
| 02.06.2026 | 128,77 | 136,58 | 128,55 | 136,55 | 5,53% | - |
| 01.06.2026 | 129,20 | 130,18 | 125,90 | 129,40 | 0,35% | - |
| 29.05.2026 | 133,73 | 135,48 | 128,08 | 128,95 | -3,52% | - |
| 28.05.2026 | 136,15 | 136,15 | 130,80 | 133,65 | -1,60% | - |
| 27.05.2026 | 141,33 | 144,65 | 135,60 | 135,83 | -3,86% | - |
| 26.05.2026 | 138,73 | 141,63 | 135,73 | 141,27 | 1,76% | - |
| 25.05.2026 | 138,33 | 141,00 | 137,88 | 138,83 | 2,62% | 891,00 |
| 22.05.2026 | 131,60 | 136,88 | 130,83 | 135,27 | 3,07% | - |
| 21.05.2026 | 128,52 | 133,30 | 127,35 | 131,25 | 2,08% | - |
| 20.05.2026 | 123,43 | 130,05 | 123,40 | 128,58 | 4,19% | 399,00 |
| 19.05.2026 | 125,40 | 125,88 | 119,15 | 123,40 | -1,67% | - |
| 18.05.2026 | 132,50 | 134,48 | 122,88 | 125,50 | -6,10% | - |
| 15.05.2026 | 137,98 | 138,08 | 131,25 | 133,65 | -3,40% | - |
| 14.05.2026 | 138,83 | 141,58 | 137,75 | 138,35 | -0,13% | - |
| 13.05.2026 | 137,77 | 143,48 | 135,52 | 138,52 | 0,54% | 1.214,00 |
| 12.05.2026 | 140,27 | 140,58 | 130,55 | 137,77 | -1,75% | - |
| 11.05.2026 | 138,38 | 142,52 | 136,40 | 140,23 | 1,28% | - |
| 08.05.2026 | 129,43 | 139,73 | 126,10 | 138,45 | 2,18% | 330,00 |
| 07.05.2026 | 145,75 | 146,00 | 133,98 | 135,50 | -6,90% | 1.230,00 |
| 06.05.2026 | 126,03 | 146,05 | 123,08 | 145,55 | 21,90% | 1.343,00 |
| 05.05.2026 | 121,50 | 124,20 | 118,80 | 119,40 | -1,63% | - |
| 04.05.2026 | 119,48 | 122,23 | 118,20 | 121,38 | 2,36% | - |
| 30.04.2026 | 113,90 | 119,80 | 112,65 | 118,58 | 4,15% | - |
| 29.04.2026 | 114,80 | 116,55 | 113,10 | 113,85 | -0,52% | - |
| 28.04.2026 | 117,53 | 117,98 | 111,58 | 114,45 | -2,43% | - |
| 27.04.2026 | 121,90 | 124,23 | 115,20 | 117,30 | -3,97% | 576,00 |
| 24.04.2026 | 119,63 | 126,08 | 119,05 | 122,15 | 2,17% | 3.300,00 |
| 23.04.2026 | 118,63 | 119,83 | 116,20 | 119,55 | -0,04% | - |
| 22.04.2026 | 113,88 | 119,93 | 113,85 | 119,60 | 5,26% | 1.080,00 |
| 21.04.2026 | 111,45 | 116,83 | 110,68 | 113,63 | 2,20% | - |
| 20.04.2026 | 100,32 | 112,15 | 100,05 | 111,18 | 10,84% | - |