69,330€
0,10%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,13 | 70,55 | 68,80 | 70,50 | 0,14% | 741,00 |
| 13.10.2025 | 69,04 | 70,72 | 68,00 | 70,40 | 3,23% | 710,00 |
| 10.10.2025 | 73,22 | 74,18 | 68,17 | 68,20 | -6,84% | 323,00 |
| 09.10.2025 | 72,57 | 73,68 | 71,97 | 73,21 | 0,76% | 305,00 |
| 08.10.2025 | 72,03 | 73,62 | 71,43 | 72,66 | 1,18% | 69,00 |
| 07.10.2025 | 74,85 | 76,17 | 71,76 | 71,81 | -4,20% | 545,00 |
| 06.10.2025 | 75,72 | 79,40 | 74,96 | 74,96 | -2,66% | 793,00 |
| 03.10.2025 | 80,11 | 80,55 | 76,64 | 77,01 | -3,87% | 625,00 |
| 02.10.2025 | 83,54 | 83,88 | 79,02 | 80,11 | -0,85% | 1.568,00 |
| 01.10.2025 | 82,66 | 82,95 | 73,26 | 80,80 | -2,19% | 3.204,00 |
| 30.09.2025 | 82,76 | 83,80 | 81,56 | 82,61 | 0,21% | 246,00 |
| 29.09.2025 | 83,29 | 84,45 | 82,31 | 82,44 | -1,36% | 337,00 |
| 26.09.2025 | 83,20 | 83,85 | 81,92 | 83,58 | 0,35% | 310,00 |
| 25.09.2025 | 82,78 | 83,76 | 80,51 | 83,29 | 0,69% | 1.139,00 |
| 24.09.2025 | 83,57 | 84,03 | 82,24 | 82,72 | -0,84% | 88,00 |
| 23.09.2025 | 85,14 | 87,16 | 83,23 | 83,42 | -1,65% | 260,00 |
| 22.09.2025 | 81,36 | 85,13 | 80,64 | 84,82 | 4,25% | 244,00 |
| 19.09.2025 | 82,08 | 82,56 | 80,60 | 81,36 | -0,90% | 107,00 |
| 18.09.2025 | 77,44 | 82,49 | 77,33 | 82,10 | 6,33% | 987,00 |
| 17.09.2025 | 75,75 | 78,04 | 75,36 | 77,21 | 1,95% | 165,00 |
| 16.09.2025 | 74,19 | 76,00 | 73,70 | 75,73 | 1,66% | 108,00 |
| 15.09.2025 | 73,00 | 74,59 | 72,66 | 74,49 | 1,87% | 89,00 |
| 12.09.2025 | 73,82 | 74,30 | 72,40 | 73,12 | -1,30% | 279,00 |
| 11.09.2025 | 71,23 | 74,48 | 71,09 | 74,08 | 5,05% | 389,00 |
| 10.09.2025 | 70,90 | 72,06 | 70,06 | 70,52 | -0,59% | 88,00 |
| 09.09.2025 | 69,54 | 71,46 | 69,50 | 70,94 | 2,48% | 675,00 |
| 08.09.2025 | 69,14 | 69,62 | 68,00 | 69,22 | 0,63% | 101,00 |
| 05.09.2025 | 67,59 | 69,30 | 67,27 | 68,79 | 1,75% | 549,00 |
| 04.09.2025 | 67,80 | 68,21 | 66,02 | 67,61 | 0,16% | 114,00 |
| 03.09.2025 | 68,15 | 68,79 | 66,48 | 67,50 | -1,29% | 329,00 |
| 02.09.2025 | 68,98 | 69,40 | 66,97 | 68,38 | -0,91% | 708,00 |
| 01.09.2025 | 68,33 | 69,38 | 68,19 | 69,01 | 0,92% | 164,00 |
| 29.08.2025 | 70,80 | 70,80 | 68,07 | 68,38 | -2,61% | 296,00 |
| 28.08.2025 | 70,49 | 70,65 | 68,48 | 70,21 | -0,31% | 48,00 |
| 27.08.2025 | 69,64 | 70,83 | 69,64 | 70,43 | 1,25% | 14,00 |
| 26.08.2025 | 69,02 | 70,16 | 68,67 | 69,56 | 0,45% | 214,00 |
| 25.08.2025 | 69,44 | 70,39 | 69,25 | 69,25 | -0,14% | 150,00 |
| 22.08.2025 | 67,77 | 71,21 | 67,30 | 69,35 | 2,63% | 19,00 |
| 21.08.2025 | 67,76 | 68,58 | 66,86 | 67,57 | -0,44% | 10,00 |
| 20.08.2025 | 68,58 | 68,81 | 66,84 | 67,87 | -1,32% | 385,00 |
| 19.08.2025 | 69,18 | 70,48 | 68,04 | 68,78 | -0,64% | - |
| 18.08.2025 | 68,85 | 69,99 | 68,59 | 69,22 | 0,71% | - |
| 15.08.2025 | 69,82 | 70,04 | 67,30 | 68,73 | -4,42% | 414,00 |
| 14.08.2025 | 72,53 | 72,81 | 70,94 | 71,91 | -0,98% | 439,00 |
| 13.08.2025 | 69,63 | 72,99 | 69,55 | 72,62 | 4,29% | 894,00 |
| 12.08.2025 | 67,19 | 70,72 | 67,11 | 69,63 | 3,62% | 940,00 |
| 11.08.2025 | 68,19 | 69,60 | 67,05 | 67,20 | -1,42% | - |
| 08.08.2025 | 68,33 | 68,78 | 67,33 | 68,17 | -0,10% | 747,00 |
| 07.08.2025 | 64,89 | 69,04 | 64,58 | 68,24 | 5,15% | 378,00 |
| 06.08.2025 | 67,67 | 67,75 | 64,38 | 64,90 | -3,65% | 506,00 |
| 05.08.2025 | 61,48 | 72,65 | 61,34 | 67,36 | 10,05% | 365,00 |
| 04.08.2025 | 59,59 | 61,22 | 58,59 | 61,21 | 3,08% | 200,00 |
| 01.08.2025 | 59,07 | 59,82 | 56,86 | 59,38 | 0,22% | 321,00 |
| 31.07.2025 | 63,93 | 64,28 | 59,04 | 59,25 | -7,09% | 493,00 |
| 30.07.2025 | 63,39 | 64,92 | 62,82 | 63,77 | 0,60% | 159,00 |
| 29.07.2025 | 65,22 | 66,93 | 63,13 | 63,39 | -2,54% | 420,00 |
| 28.07.2025 | 62,80 | 65,33 | 62,70 | 65,04 | 4,03% | 196,00 |
| 25.07.2025 | 62,14 | 62,54 | 61,39 | 62,52 | 0,95% | - |
| 24.07.2025 | 63,39 | 63,57 | 61,07 | 61,93 | -2,56% | 250,00 |
| 23.07.2025 | 64,39 | 64,98 | 62,66 | 63,56 | -0,75% | 363,00 |
| 22.07.2025 | 63,77 | 65,20 | 62,59 | 64,04 | 0,42% | 185,00 |
| 21.07.2025 | 61,05 | 64,38 | 60,82 | 63,77 | 4,46% | 600,00 |
| 18.07.2025 | 61,68 | 62,34 | 60,77 | 61,05 | -1,01% | 6,00 |
| 17.07.2025 | 61,64 | 62,42 | 61,17 | 61,67 | 0,24% | 197,00 |
| 16.07.2025 | 61,64 | 61,94 | 59,14 | 61,52 | -0,42% | 297,00 |
| 15.07.2025 | 61,22 | 63,77 | 61,04 | 61,78 | 0,87% | 27,00 |
| 14.07.2025 | 63,81 | 64,03 | 60,35 | 61,25 | -4,31% | 113,00 |
| 11.07.2025 | 64,49 | 65,10 | 64,00 | 64,01 | -1,10% | 20,00 |
| 10.07.2025 | 63,24 | 65,60 | 63,13 | 64,72 | 2,00% | 128,00 |
| 09.07.2025 | 63,17 | 64,02 | 62,14 | 63,45 | 0,22% | 115,00 |
| 08.07.2025 | 60,42 | 63,95 | 60,14 | 63,31 | 4,59% | 338,00 |
| 07.07.2025 | 61,80 | 62,50 | 60,50 | 60,53 | -1,69% | 2,00 |
| 04.07.2025 | 61,75 | 61,78 | 61,49 | 61,57 | -0,79% | - |
| 03.07.2025 | 61,90 | 62,44 | 61,48 | 62,06 | 0,44% | - |
| 02.07.2025 | 61,17 | 62,81 | 60,96 | 61,79 | 1,25% | 315,00 |
| 01.07.2025 | 59,09 | 61,55 | 58,28 | 61,03 | 3,07% | 649,00 |
| 30.06.2025 | 59,52 | 60,34 | 59,12 | 59,21 | -0,47% | 139,00 |
| 27.06.2025 | 60,79 | 61,02 | 58,47 | 59,49 | -1,78% | 54,00 |
| 26.06.2025 | 60,74 | 61,78 | 60,07 | 60,57 | 0,63% | 257,00 |
| 25.06.2025 | 60,01 | 60,82 | 59,41 | 60,19 | 0,47% | 3,00 |
| 24.06.2025 | 57,71 | 60,22 | 57,68 | 59,91 | 4,34% | 446,00 |
| 23.06.2025 | 57,24 | 58,32 | 56,42 | 57,42 | 0,10% | 166,00 |
| 20.06.2025 | 57,91 | 59,41 | 56,36 | 57,36 | -0,49% | 39,00 |
| 19.06.2025 | 58,24 | 58,24 | 57,58 | 57,64 | -1,10% | 170,00 |
| 18.06.2025 | 59,55 | 60,37 | 57,87 | 58,28 | -2,30% | 567,00 |
| 17.06.2025 | 59,43 | 60,44 | 59,14 | 59,65 | -0,02% | 277,00 |
| 16.06.2025 | 56,37 | 59,79 | 56,35 | 59,66 | 5,82% | 1.158,00 |
| 13.06.2025 | 58,97 | 59,03 | 55,76 | 56,38 | -5,20% | 320,00 |
| 12.06.2025 | 58,73 | 59,56 | 57,79 | 59,47 | 0,64% | 149,00 |
| 11.06.2025 | 61,78 | 63,43 | 58,84 | 59,09 | -4,60% | 354,00 |
| 10.06.2025 | 59,10 | 64,19 | 58,82 | 61,94 | 4,65% | 578,00 |
| 09.06.2025 | 55,66 | 60,37 | 55,51 | 59,19 | 6,21% | 228,00 |
| 06.06.2025 | 52,92 | 56,03 | 52,76 | 55,73 | 5,69% | 538,00 |
| 05.06.2025 | 53,86 | 54,52 | 52,42 | 52,73 | -2,17% | 50,00 |
| 04.06.2025 | 52,15 | 54,50 | 51,39 | 53,90 | 3,30% | 625,00 |
| 03.06.2025 | 49,29 | 52,24 | 49,01 | 52,18 | 5,93% | 219,00 |
| 02.06.2025 | 49,31 | 50,41 | 48,82 | 49,26 | -0,83% | 189,00 |
| 30.05.2025 | 51,24 | 51,35 | 49,26 | 49,67 | -2,49% | 75,00 |
| 29.05.2025 | 51,91 | 52,53 | 50,55 | 50,94 | 0,16% | 143,00 |
| 28.05.2025 | 52,68 | 53,20 | 50,86 | 50,86 | -3,44% | 10,00 |