125,800€
-1,70%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 128,05 | 132,75 | 125,60 | 125,90 | -1,62% | 153,00 |
| 03.07.2026 | 126,43 | 129,55 | 122,00 | 127,98 | -0,25% | 1.068,00 |
| 02.07.2026 | 156,65 | 158,35 | 124,08 | 128,30 | -18,51% | 486,00 |
| 01.07.2026 | 165,10 | 167,10 | 152,02 | 157,45 | -4,99% | 86,00 |
| 30.06.2026 | 154,80 | 167,33 | 154,35 | 165,73 | 8,16% | 13,00 |
| 29.06.2026 | 152,77 | 155,45 | 144,23 | 153,23 | 1,11% | 27,00 |
| 26.06.2026 | 158,15 | 158,88 | 147,93 | 151,55 | -4,02% | 261,00 |
| 25.06.2026 | 154,50 | 159,40 | 149,58 | 157,90 | 6,56% | 410,00 |
| 24.06.2026 | 150,38 | 152,10 | 144,75 | 148,18 | -1,33% | 293,00 |
| 23.06.2026 | 157,38 | 157,38 | 148,00 | 150,18 | -6,95% | 164,00 |
| 22.06.2026 | 163,83 | 166,80 | 157,52 | 161,40 | -1,51% | 102,00 |
| 19.06.2026 | 163,73 | 164,65 | 163,13 | 163,88 | -0,03% | 133,00 |
| 18.06.2026 | 153,05 | 164,65 | 152,88 | 163,93 | 7,28% | 126,00 |
| 17.06.2026 | 155,10 | 160,35 | 151,83 | 152,80 | -0,81% | 281,00 |
| 16.06.2026 | 165,45 | 165,90 | 154,05 | 154,05 | -6,59% | 174,00 |
| 15.06.2026 | 157,68 | 165,93 | 157,15 | 164,93 | 4,80% | 275,00 |
| 12.06.2026 | 150,08 | 157,65 | 149,25 | 157,38 | 7,13% | 255,00 |
| 11.06.2026 | 136,80 | 147,02 | 136,55 | 146,90 | 5,68% | 78,00 |
| 10.06.2026 | 142,35 | 148,52 | 134,08 | 139,00 | -3,67% | 324,00 |
| 09.06.2026 | 134,15 | 157,40 | 133,95 | 144,30 | 7,45% | 322,00 |
| 08.06.2026 | 127,43 | 138,85 | 127,00 | 134,30 | 4,39% | 830,00 |
| 05.06.2026 | 139,13 | 139,70 | 127,63 | 128,65 | -10,38% | 294,00 |
| 04.06.2026 | 137,02 | 144,20 | 131,52 | 143,55 | 5,01% | 124,00 |
| 03.06.2026 | 136,60 | 139,43 | 135,02 | 136,70 | 1,17% | 269,00 |
| 02.06.2026 | 128,73 | 136,10 | 128,25 | 135,13 | 4,75% | 310,00 |
| 01.06.2026 | 129,20 | 130,18 | 125,05 | 129,00 | -0,19% | 503,00 |
| 29.05.2026 | 133,75 | 135,45 | 128,08 | 129,25 | -3,17% | 175,00 |
| 28.05.2026 | 136,13 | 136,15 | 130,80 | 133,48 | -2,18% | 11,00 |
| 27.05.2026 | 141,35 | 144,60 | 135,60 | 136,45 | -2,34% | 112,00 |
| 26.05.2026 | 138,77 | 140,52 | 135,73 | 139,73 | 0,68% | - |
| 25.05.2026 | 140,00 | 142,00 | 138,33 | 138,77 | 2,78% | 89,00 |
| 22.05.2026 | 131,60 | 136,88 | 130,85 | 135,02 | 2,47% | 47,00 |
| 21.05.2026 | 128,55 | 133,30 | 127,40 | 131,77 | 3,05% | 55,00 |
| 20.05.2026 | 123,43 | 130,02 | 123,40 | 127,88 | 4,56% | 172,00 |
| 19.05.2026 | 125,38 | 125,85 | 119,20 | 122,30 | -2,67% | 385,00 |
| 18.05.2026 | 133,15 | 134,48 | 122,88 | 125,65 | -5,99% | 86,00 |
| 15.05.2026 | 137,98 | 138,45 | 131,20 | 133,65 | -3,78% | 51,00 |
| 14.05.2026 | 138,83 | 141,58 | 137,80 | 138,90 | 0,33% | 71,00 |
| 13.05.2026 | 137,75 | 144,95 | 135,55 | 138,45 | 0,14% | 80,00 |
| 12.05.2026 | 140,23 | 140,58 | 130,60 | 138,25 | -1,50% | 830,00 |
| 11.05.2026 | 138,40 | 142,52 | 135,80 | 140,35 | 1,67% | 41,00 |
| 08.05.2026 | 129,43 | 139,73 | 126,10 | 138,05 | 1,71% | 353,00 |
| 07.05.2026 | 145,77 | 146,00 | 133,98 | 135,73 | -6,02% | 390,00 |
| 06.05.2026 | 126,03 | 145,08 | 123,88 | 144,43 | 20,73% | 683,00 |
| 05.05.2026 | 121,53 | 124,23 | 118,78 | 119,63 | -1,40% | 147,00 |
| 04.05.2026 | 119,45 | 122,13 | 118,20 | 121,33 | 2,84% | 26,00 |
| 30.04.2026 | 113,85 | 119,80 | 112,73 | 117,98 | 3,06% | 279,00 |
| 29.04.2026 | 114,75 | 116,58 | 113,23 | 114,48 | 0,48% | - |
| 28.04.2026 | 117,53 | 118,30 | 111,73 | 113,93 | -2,92% | 241,00 |
| 27.04.2026 | 121,88 | 124,03 | 115,10 | 117,35 | -3,57% | 595,00 |
| 24.04.2026 | 119,68 | 126,15 | 119,23 | 121,70 | 1,97% | 264,00 |
| 23.04.2026 | 118,68 | 119,83 | 116,20 | 119,35 | 0,00% | 142,00 |
| 22.04.2026 | 113,88 | 119,90 | 113,85 | 119,35 | 5,04% | 139,00 |
| 21.04.2026 | 111,43 | 116,83 | 110,68 | 113,63 | 2,25% | 350,00 |
| 20.04.2026 | 100,36 | 112,15 | 99,76 | 111,13 | 9,78% | 768,00 |
| 17.04.2026 | 101,50 | 103,13 | 99,75 | 101,23 | 0,40% | 387,00 |
| 16.04.2026 | 99,93 | 102,15 | 98,80 | 100,83 | 1,20% | 33,00 |
| 15.04.2026 | 95,83 | 102,40 | 95,51 | 99,63 | 3,81% | 1.133,00 |
| 14.04.2026 | 94,06 | 96,85 | 93,44 | 95,97 | 2,54% | 98,00 |
| 13.04.2026 | 93,28 | 94,73 | 92,22 | 93,59 | -1,31% | 70,00 |
| 10.04.2026 | 92,49 | 96,07 | 92,47 | 94,83 | 2,56% | 176,00 |
| 09.04.2026 | 89,58 | 92,67 | 88,99 | 92,46 | 3,37% | 550,00 |
| 08.04.2026 | 87,66 | 90,07 | 86,37 | 89,45 | 9,34% | 456,00 |
| 07.04.2026 | 84,53 | 85,84 | 81,74 | 81,81 | -0,78% | 12,00 |
| 02.04.2026 | 81,84 | 83,76 | 80,15 | 82,45 | 0,13% | 82,00 |
| 01.04.2026 | 80,63 | 85,32 | 80,44 | 82,34 | 2,25% | 103,00 |
| 31.03.2026 | 79,53 | 81,28 | 77,42 | 80,53 | 2,34% | - |
| 30.03.2026 | 84,73 | 85,65 | 77,74 | 78,69 | -6,31% | 33,00 |
| 27.03.2026 | 85,54 | 86,52 | 83,50 | 83,99 | -1,95% | 402,00 |
| 26.03.2026 | 86,62 | 87,55 | 84,49 | 85,66 | -1,79% | 257,00 |
| 25.03.2026 | 84,09 | 87,49 | 82,34 | 87,22 | 6,35% | 456,00 |
| 24.03.2026 | 73,94 | 83,47 | 73,31 | 82,01 | 10,67% | - |
| 23.03.2026 | 72,53 | 75,68 | 72,31 | 74,10 | 1,58% | 214,00 |
| 20.03.2026 | 76,08 | 76,28 | 72,58 | 72,95 | -3,10% | 186,00 |
| 19.03.2026 | 74,78 | 76,14 | 72,77 | 75,28 | 0,19% | 89,00 |
| 18.03.2026 | 74,16 | 76,95 | 73,52 | 75,14 | 1,80% | 177,00 |
| 17.03.2026 | 73,33 | 74,76 | 72,88 | 73,81 | 0,26% | 20,00 |
| 16.03.2026 | 73,27 | 74,64 | 72,56 | 73,62 | 0,79% | 174,00 |
| 13.03.2026 | 74,04 | 74,86 | 72,02 | 73,04 | -1,60% | 93,00 |
| 12.03.2026 | 74,01 | 74,97 | 72,65 | 74,23 | -0,30% | 656,00 |
| 11.03.2026 | 73,96 | 75,20 | 73,31 | 74,45 | 0,08% | - |
| 10.03.2026 | 72,42 | 75,22 | 71,86 | 74,39 | 4,38% | 20,00 |
| 09.03.2026 | 69,95 | 71,83 | 68,83 | 71,27 | 1,80% | 85,00 |
| 06.03.2026 | 74,14 | 74,16 | 69,22 | 70,01 | -5,57% | 1,00 |
| 05.03.2026 | 74,45 | 74,58 | 72,22 | 74,14 | -0,83% | 3,00 |
| 04.03.2026 | 73,62 | 75,62 | 73,54 | 74,76 | 1,04% | 351,00 |
| 03.03.2026 | 73,56 | 75,11 | 71,22 | 73,99 | 1,96% | 1,00 |
| 02.03.2026 | 69,57 | 73,43 | 68,28 | 72,57 | 4,00% | 2.014,00 |
| 27.02.2026 | 70,44 | 71,36 | 68,99 | 69,78 | -1,23% | 201,00 |
| 26.02.2026 | 67,57 | 70,85 | 66,85 | 70,65 | 3,94% | 128,00 |
| 25.02.2026 | 69,27 | 70,23 | 66,91 | 67,97 | -2,00% | 7,00 |
| 24.02.2026 | 67,00 | 70,20 | 66,82 | 69,36 | 4,08% | 641,00 |
| 23.02.2026 | 67,40 | 68,08 | 66,00 | 66,64 | -1,90% | 327,00 |
| 20.02.2026 | 68,49 | 68,82 | 65,48 | 67,93 | -0,85% | 115,00 |
| 19.02.2026 | 69,47 | 70,44 | 66,02 | 68,51 | -1,45% | 256,00 |
| 18.02.2026 | 72,29 | 73,14 | 63,89 | 69,52 | -16,05% | 559,00 |
| 17.02.2026 | 79,64 | 83,53 | 76,45 | 82,81 | 3,66% | 474,00 |
| 16.02.2026 | 79,81 | 80,40 | 79,46 | 79,89 | 0,35% | 61,00 |
| 13.02.2026 | 76,55 | 80,58 | 76,54 | 79,61 | 4,01% | 456,00 |
| 12.02.2026 | 77,64 | 79,42 | 75,68 | 76,54 | -1,15% | 44,00 |