97,550€
-1,25%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 99,14 | 99,47 | 97,02 | 97,35 | -1,45% | - |
| 19.10.2026 | 98,00 | 101,80 | 97,00 | 98,78 | 2,27% | - |
| 16.10.2026 | 102,70 | 103,20 | 96,28 | 96,59 | -5,93% | - |
| 15.10.2026 | 105,78 | 105,83 | 98,84 | 102,68 | -3,50% | 2.350,00 |
| 14.10.2026 | 111,58 | 112,45 | 106,15 | 106,40 | -3,97% | - |
| 13.10.2026 | 114,55 | 114,90 | 108,70 | 110,80 | -3,25% | - |
| 12.10.2026 | 120,63 | 121,33 | 114,13 | 114,53 | -4,70% | - |
| 09.10.2026 | 118,95 | 124,73 | 118,88 | 120,18 | 1,07% | - |
| 08.10.2026 | 123,30 | 123,40 | 118,20 | 118,90 | -3,92% | - |
| 07.10.2026 | 125,48 | 125,93 | 121,33 | 123,75 | -1,08% | - |
| 06.10.2026 | 127,20 | 129,55 | 125,05 | 125,10 | -1,42% | - |
| 05.10.2026 | 133,48 | 134,77 | 126,58 | 126,90 | -3,28% | 14,00 |
| 02.10.2026 | 121,85 | 132,90 | 121,65 | 131,20 | 8,07% | 168,00 |
| 01.10.2026 | 116,35 | 121,83 | 115,95 | 121,40 | 4,84% | 234,00 |
| 30.09.2026 | 113,85 | 117,18 | 111,50 | 115,80 | 2,34% | - |
| 29.09.2026 | 108,98 | 113,40 | 108,38 | 113,15 | 3,71% | - |
| 28.09.2026 | 106,20 | 109,60 | 105,08 | 109,10 | 0,83% | - |
| 25.09.2026 | 102,23 | 108,20 | 102,03 | 108,20 | 6,05% | - |
| 24.09.2026 | 103,80 | 103,88 | 98,54 | 102,03 | -1,88% | - |
| 23.09.2026 | 101,39 | 104,18 | 97,66 | 103,98 | 5,03% | - |
| 22.09.2026 | 98,68 | 101,25 | 97,46 | 99,00 | 0,36% | 4.200,00 |
| 21.09.2026 | 95,62 | 99,47 | 95,62 | 98,64 | 3,71% | - |
| 18.09.2026 | 91,30 | 95,23 | 90,95 | 95,11 | 4,32% | - |
| 17.09.2026 | 91,03 | 93,66 | 90,63 | 91,17 | 0,80% | 1.870,00 |
| 16.09.2026 | 91,12 | 93,47 | 89,51 | 90,45 | -0,55% | - |
| 15.09.2026 | 91,01 | 93,38 | 89,50 | 90,95 | -0,26% | - |
| 14.09.2026 | 98,01 | 98,15 | 90,81 | 91,19 | -6,73% | 200,00 |
| 11.09.2026 | 97,86 | 101,28 | 97,68 | 97,77 | 0,46% | - |
| 10.09.2026 | 99,68 | 99,88 | 95,76 | 97,32 | -1,98% | - |
| 09.09.2026 | 102,50 | 103,45 | 98,72 | 99,29 | -3,13% | - |
| 08.09.2026 | 98,23 | 103,83 | 98,02 | 102,50 | 4,22% | 700,00 |
| 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 |