97,480€
-2,84%
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 | 99,14 | 99,28 | -1,04% | - |
| 19.10.2026 | 97,98 | 102,00 | 96,32 | 100,33 | 3,01% | 91,00 |
| 16.10.2026 | 102,70 | 102,75 | 97,27 | 97,39 | -4,87% | 40,00 |
| 15.10.2026 | 105,73 | 105,83 | 98,93 | 102,38 | -3,72% | - |
| 14.10.2026 | 111,63 | 113,60 | 106,15 | 106,33 | -4,32% | 78,00 |
| 13.10.2026 | 114,58 | 114,85 | 108,73 | 111,13 | -2,93% | - |
| 12.10.2026 | 120,60 | 120,78 | 114,13 | 114,48 | -4,72% | 62,00 |
| 09.10.2026 | 119,00 | 125,33 | 118,88 | 120,15 | 0,84% | 45,00 |
| 08.10.2026 | 123,33 | 123,40 | 118,20 | 119,15 | -3,03% | - |
| 07.10.2026 | 125,53 | 125,98 | 121,33 | 122,88 | -2,83% | 27,00 |
| 06.10.2026 | 127,18 | 129,13 | 125,45 | 126,45 | -0,69% | 5,00 |
| 05.10.2026 | 133,50 | 135,50 | 126,58 | 127,33 | -3,01% | 58,00 |
| 02.10.2026 | 121,90 | 132,90 | 121,65 | 131,27 | 8,00% | 242,00 |
| 01.10.2026 | 116,40 | 121,90 | 115,43 | 121,55 | 4,49% | 239,00 |
| 30.09.2026 | 113,90 | 117,18 | 111,40 | 116,33 | 2,62% | 93,00 |
| 29.09.2026 | 109,00 | 113,40 | 108,80 | 113,35 | 4,21% | - |
| 28.09.2026 | 106,23 | 109,60 | 104,83 | 108,78 | 2,04% | 100,00 |
| 25.09.2026 | 102,23 | 107,33 | 102,05 | 106,60 | 5,26% | - |
| 24.09.2026 | 103,78 | 103,85 | 98,53 | 101,28 | -1,67% | - |
| 23.09.2026 | 101,39 | 103,60 | 97,69 | 103,00 | 2,18% | - |
| 22.09.2026 | 98,65 | 100,80 | 97,12 | 100,80 | 1,95% | 18,00 |
| 21.09.2026 | 95,64 | 100,10 | 95,62 | 98,87 | 4,78% | 92,00 |
| 18.09.2026 | 91,30 | 94,44 | 90,87 | 94,36 | 3,86% | 103,00 |
| 17.09.2026 | 91,03 | 93,37 | 90,65 | 90,85 | 1,11% | - |
| 16.09.2026 | 91,12 | 93,47 | 89,53 | 89,85 | -0,82% | 1,00 |
| 15.09.2026 | 91,03 | 93,10 | 89,50 | 90,59 | -0,99% | 21,00 |
| 14.09.2026 | 98,03 | 98,15 | 90,99 | 91,50 | -7,06% | 173,00 |
| 11.09.2026 | 97,84 | 101,28 | 97,80 | 98,45 | 0,21% | 10,00 |
| 10.09.2026 | 99,68 | 99,75 | 96,09 | 98,24 | -1,72% | - |
| 09.09.2026 | 102,48 | 103,55 | 99,87 | 99,96 | -2,69% | - |
| 08.09.2026 | 98,22 | 104,05 | 98,02 | 102,73 | 4,45% | 12,00 |
| 07.09.2026 | 98,67 | 100,15 | 96,60 | 98,35 | 0,20% | 40,00 |
| 04.09.2026 | 94,89 | 98,63 | 94,69 | 98,15 | 3,36% | 20,00 |
| 03.09.2026 | 95,68 | 97,28 | 93,16 | 94,96 | -0,74% | 2,00 |
| 02.09.2026 | 95,05 | 96,44 | 92,18 | 95,67 | -0,01% | 48,00 |
| 01.09.2026 | 99,48 | 99,54 | 95,09 | 95,68 | -3,59% | 92,00 |
| 31.08.2026 | 101,35 | 101,50 | 97,90 | 99,24 | -0,45% | 122,00 |
| 28.08.2026 | 105,15 | 107,00 | 99,44 | 99,69 | -4,76% | 61,00 |
| 27.08.2026 | 103,40 | 107,75 | 103,10 | 104,68 | 0,87% | - |
| 26.08.2026 | 107,50 | 107,73 | 102,53 | 103,78 | -3,29% | 21,00 |
| 25.08.2026 | 106,05 | 109,25 | 105,55 | 107,30 | 1,59% | - |
| 24.08.2026 | 108,75 | 108,88 | 104,15 | 105,63 | -2,87% | 111,00 |
| 21.08.2026 | 106,93 | 109,53 | 104,80 | 108,75 | 1,05% | - |
| 20.08.2026 | 108,28 | 108,85 | 105,30 | 107,63 | -0,90% | 26,00 |
| 19.08.2026 | 116,70 | 119,25 | 107,65 | 108,60 | -6,86% | 108,00 |
| 18.08.2026 | 124,28 | 124,53 | 114,73 | 116,60 | -6,19% | 3,00 |
| 17.08.2026 | 119,93 | 125,85 | 119,60 | 124,30 | 3,07% | - |
| 14.08.2026 | 123,98 | 124,53 | 118,83 | 120,60 | -2,78% | 48,00 |
| 13.08.2026 | 123,43 | 126,28 | 121,73 | 124,05 | 1,12% | 59,00 |
| 12.08.2026 | 117,30 | 123,30 | 117,25 | 122,68 | 5,39% | - |
| 11.08.2026 | 114,90 | 118,48 | 114,60 | 116,40 | 0,87% | 5,00 |
| 10.08.2026 | 121,43 | 122,95 | 114,35 | 115,40 | -3,25% | 34,00 |
| 07.08.2026 | 118,35 | 122,60 | 117,65 | 119,28 | 0,51% | 2,00 |
| 06.08.2026 | 118,00 | 125,18 | 112,00 | 118,68 | 0,17% | 24,00 |
| 05.08.2026 | 121,55 | 123,05 | 116,03 | 118,48 | -2,37% | 3,00 |
| 04.08.2026 | 114,15 | 121,95 | 112,65 | 121,35 | 6,54% | 58,00 |
| 03.08.2026 | 113,63 | 115,50 | 108,30 | 113,90 | 0,84% | 26,00 |
| 31.07.2026 | 109,30 | 119,25 | 109,13 | 112,95 | 4,20% | - |
| 30.07.2026 | 97,90 | 110,43 | 96,86 | 108,40 | 10,14% | 218,00 |
| 29.07.2026 | 105,20 | 106,75 | 98,42 | 98,42 | -5,98% | 184,00 |
| 28.07.2026 | 112,70 | 112,80 | 98,75 | 104,68 | -5,61% | 81,00 |
| 27.07.2026 | 118,53 | 123,45 | 108,15 | 110,90 | -5,19% | 190,00 |
| 24.07.2026 | 124,35 | 125,23 | 116,15 | 116,98 | -5,63% | 3,00 |
| 23.07.2026 | 123,98 | 126,50 | 120,65 | 123,95 | -1,02% | 10,00 |
| 22.07.2026 | 125,45 | 126,95 | 120,85 | 125,23 | 0,89% | - |
| 21.07.2026 | 115,75 | 124,50 | 115,55 | 124,13 | 7,79% | - |
| 20.07.2026 | 119,08 | 121,40 | 114,30 | 115,15 | -3,54% | 80,00 |
| 17.07.2026 | 120,93 | 123,18 | 112,60 | 119,38 | -1,16% | 93,00 |
| 16.07.2026 | 126,48 | 127,70 | 119,90 | 120,78 | -3,96% | 10,00 |
| 15.07.2026 | 124,50 | 131,08 | 123,03 | 125,75 | 1,27% | 49,00 |
| 14.07.2026 | 120,35 | 126,68 | 119,33 | 124,18 | 3,14% | 9,00 |
| 13.07.2026 | 125,23 | 125,60 | 119,00 | 120,40 | -4,03% | 425,00 |
| 10.07.2026 | 124,93 | 126,45 | 121,30 | 125,45 | 0,50% | 77,00 |
| 09.07.2026 | 118,83 | 127,63 | 118,25 | 124,83 | 6,60% | 87,00 |
| 08.07.2026 | 114,95 | 118,23 | 109,83 | 117,10 | 1,56% | - |
| 07.07.2026 | 120,98 | 121,70 | 107,38 | 115,30 | -5,72% | 435,00 |
| 06.07.2026 | 128,05 | 132,75 | 122,10 | 122,30 | -4,43% | 168,00 |
| 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 |