70,010€
2,77%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 69,59 | 69,70 | 68,22 | 69,57 | 2,13% | - |
| 14.10.2025 | 68,12 | 68,12 | 68,12 | 68,12 | -2,21% | - |
| 13.10.2025 | 68,36 | 69,66 | 68,36 | 69,66 | -3,03% | 310,00 |
| 10.10.2025 | 71,84 | 71,84 | 71,84 | 71,84 | 0,87% | - |
| 09.10.2025 | 71,22 | 71,22 | 71,22 | 71,22 | 0,88% | - |
| 08.10.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -4,31% | - |
| 07.10.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -1,21% | - |
| 06.10.2025 | 74,68 | 74,68 | 74,68 | 74,68 | -4,74% | - |
| 03.10.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -0,91% | - |
| 02.10.2025 | 81,06 | 81,06 | 79,12 | 79,12 | 3,40% | 70,00 |
| 01.10.2025 | 80,24 | 80,24 | 73,92 | 76,52 | -5,09% | 605,00 |
| 30.09.2025 | 80,62 | 80,62 | 80,62 | 80,62 | -1,37% | - |
| 29.09.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -0,85% | - |
| 26.09.2025 | 81,60 | 82,44 | 81,60 | 82,44 | 2,13% | 1,00 |
| 25.09.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,94% | - |
| 24.09.2025 | 82,32 | 82,32 | 82,32 | 82,32 | 0,10% | - |
| 23.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | 2,19% | - |
| 22.09.2025 | 80,48 | 80,48 | 80,48 | 80,48 | -0,74% | - |
| 19.09.2025 | 81,08 | 81,08 | 81,08 | 81,08 | 6,01% | - |
| 18.09.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -0,49% | - |
| 17.09.2025 | 75,90 | 76,86 | 75,82 | 76,86 | 6,66% | 30,00 |
| 16.09.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 0,25% | - |
| 15.09.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -4,24% | - |
| 12.09.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 2,85% | 68,00 |
| 11.09.2025 | 71,24 | 72,98 | 69,84 | 72,98 | 4,08% | - |
| 10.09.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 1,46% | - |
| 08.09.2025 | 69,11 | 69,71 | 67,74 | 69,11 | 0,16% | - |
| 05.09.2025 | 66,94 | 69,68 | 66,94 | 69,00 | 2,19% | 740,00 |
| 04.09.2025 | 67,52 | 67,52 | 67,52 | 67,52 | -0,71% | - |
| 03.09.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | - |
| 02.09.2025 | 65,74 | 68,50 | 65,74 | 68,50 | 4,36% | 575,00 |
| 01.09.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -6,04% | - |
| 29.08.2025 | 69,52 | 69,86 | 69,52 | 69,86 | 1,51% | 15,00 |
| 28.08.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 0,79% | - |
| 27.08.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,77% | - |
| 26.08.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -0,32% | - |
| 25.08.2025 | 67,98 | 67,98 | 67,98 | 67,98 | 2,04% | - |
| 22.08.2025 | 66,62 | 66,62 | 66,62 | 66,62 | -1,04% | - |
| 21.08.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -1,43% | - |
| 20.08.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,26% | - |
| 19.08.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 2,34% | - |
| 18.08.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,95% | - |
| 15.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -5,96% | - |
| 14.08.2025 | 71,12 | 71,46 | 71,12 | 71,46 | 3,21% | 37,00 |
| 13.08.2025 | 69,24 | 69,24 | 69,24 | 69,24 | 5,20% | - |
| 12.08.2025 | 65,82 | 65,82 | 65,82 | 65,82 | -2,92% | - |
| 11.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 2,73% | 10,00 |
| 08.08.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 2,64% | - |
| 07.08.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,11% | - |
| 06.08.2025 | 67,36 | 67,36 | 65,02 | 65,02 | 8,66% | 250,00 |
| 05.08.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 2,54% | - |
| 04.08.2025 | 57,60 | 58,36 | 57,60 | 58,36 | -0,78% | 100,00 |
| 01.08.2025 | 58,82 | 58,82 | 58,82 | 58,82 | -4,70% | - |
| 31.07.2025 | 61,72 | 61,72 | 61,72 | 61,72 | -3,56% | - |
| 30.07.2025 | 61,62 | 64,00 | 61,62 | 64,00 | 3,26% | 5,00 |
| 29.07.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 0,36% | - |
| 28.07.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 2,02% | - |
| 25.07.2025 | 60,54 | 60,54 | 60,54 | 60,54 | -4,27% | - |
| 24.07.2025 | 63,24 | 63,24 | 63,24 | 63,24 | -0,13% | - |
| 23.07.2025 | 63,32 | 63,32 | 63,32 | 63,32 | 0,29% | - |
| 22.07.2025 | 63,14 | 63,14 | 63,14 | 63,14 | 5,76% | - |
| 21.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -3,27% | - |
| 18.07.2025 | 59,02 | 61,72 | 59,02 | 61,72 | 0,33% | 25,00 |
| 17.07.2025 | 59,48 | 61,52 | 59,48 | 61,52 | 1,96% | 31,00 |
| 16.07.2025 | 60,34 | 60,34 | 60,34 | 60,34 | -0,20% | - |
| 15.07.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -3,08% | - |
| 14.07.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -2,07% | - |
| 11.07.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 3,11% | - |
| 10.07.2025 | 61,78 | 61,78 | 61,78 | 61,78 | -2,37% | - |
| 09.07.2025 | 61,74 | 63,28 | 61,74 | 63,28 | 6,78% | 25,00 |
| 08.07.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -3,17% | - |
| 07.07.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,10% | - |
| 04.07.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -0,13% | - |
| 03.07.2025 | 61,22 | 61,22 | 61,22 | 61,22 | 2,31% | - |
| 02.07.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 3,07% | - |
| 01.07.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 0,52% | - |
| 30.06.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -2,86% | - |
| 27.06.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 1,40% | - |
| 26.06.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -0,20% | - |
| 25.06.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 3,93% | - |
| 24.06.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -0,11% | - |
| 23.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,22% | - |
| 20.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,62% | - |
| 19.06.2025 | 57,66 | 57,66 | 57,66 | 57,66 | -3,32% | - |
| 18.06.2025 | 59,64 | 59,64 | 59,64 | 59,64 | 3,40% | - |
| 17.06.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 2,12% | - |
| 16.06.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,98% | - |
| 13.06.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -1,66% | - |
| 12.06.2025 | 58,56 | 58,56 | 58,00 | 58,00 | -4,04% | 60,00 |
| 11.06.2025 | 61,60 | 61,60 | 60,44 | 60,44 | -2,55% | 31,00 |
| 10.06.2025 | 57,62 | 62,02 | 57,62 | 62,02 | 13,67% | 37,00 |
| 09.06.2025 | 54,56 | 54,56 | 54,56 | 54,56 | 2,67% | - |
| 06.06.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,33% | - |
| 05.06.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 2,58% | - |
| 04.06.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 5,99% | - |
| 03.06.2025 | 48,23 | 48,23 | 48,23 | 48,23 | -0,31% | - |
| 02.06.2025 | 48,38 | 48,38 | 48,38 | 48,38 | -5,29% | - |
| 30.05.2025 | 51,08 | 51,08 | 51,08 | 51,08 | -0,70% | - |
| 29.05.2025 | 51,44 | 51,44 | 51,44 | 51,44 | -0,46% | - |
| 28.05.2025 | 51,68 | 51,68 | 51,68 | 51,68 | 0,04% | - |