125,825€
-1,20%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 128,02 | 132,85 | 125,18 | 125,85 | -1,74% | - |
| 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% | - |
| 17.04.2026 | 101,08 | 103,13 | 99,72 | 100,30 | -0,52% | 115,00 |
| 16.04.2026 | 99,92 | 102,15 | 98,65 | 100,83 | 1,21% | - |
| 15.04.2026 | 95,83 | 102,40 | 95,46 | 99,62 | 3,90% | 146,00 |
| 14.04.2026 | 94,08 | 96,83 | 93,73 | 95,88 | 1,82% | - |
| 13.04.2026 | 93,28 | 94,74 | 92,25 | 94,17 | 0,07% | - |
| 10.04.2026 | 92,50 | 96,09 | 92,47 | 94,10 | 1,86% | - |
| 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% | - |