80,020€
-0,45%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 83,06 | 83,07 | 80,27 | 80,53 | 0,19% | - |
| 13.01.2026 | 80,38 | 80,38 | 80,38 | 80,38 | 3,82% | - |
| 12.01.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 2,33% | - |
| 09.01.2026 | 75,66 | 75,66 | 75,66 | 75,66 | -2,53% | - |
| 08.01.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -1,20% | - |
| 07.01.2026 | 78,56 | 78,56 | 78,56 | 78,56 | 5,31% | - |
| 06.01.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,30% | - |
| 05.01.2026 | 72,46 | 73,64 | 72,46 | 73,64 | 6,23% | 25,00 |
| 02.01.2026 | 67,64 | 69,32 | 67,64 | 69,32 | 1,88% | 249,00 |
| 30.12.2025 | 68,04 | 68,04 | 68,04 | 68,04 | -0,90% | - |
| 29.12.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -0,69% | - |
| 23.12.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,60% | - |
| 22.12.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 2,57% | - |
| 19.12.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,70% | - |
| 18.12.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -5,61% | - |
| 17.12.2025 | 72,36 | 72,36 | 72,36 | 72,36 | 0,42% | - |
| 16.12.2025 | 72,06 | 72,06 | 72,06 | 72,06 | 0,28% | - |
| 15.12.2025 | 71,86 | 71,86 | 71,86 | 71,86 | -3,41% | - |
| 12.12.2025 | 74,40 | 74,40 | 74,40 | 74,40 | -0,40% | - |
| 11.12.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -2,56% | - |
| 10.12.2025 | 74,98 | 76,66 | 74,98 | 76,66 | -0,23% | 5,00 |
| 09.12.2025 | 76,84 | 76,84 | 76,84 | 76,84 | 0,39% | - |
| 08.12.2025 | 76,54 | 76,54 | 76,54 | 76,54 | 1,81% | - |
| 05.12.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -0,37% | - |
| 04.12.2025 | 74,08 | 75,46 | 74,08 | 75,46 | 8,39% | 100,00 |
| 03.12.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 1,28% | - |
| 02.12.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -3,32% | - |
| 01.12.2025 | 69,20 | 71,10 | 69,20 | 71,10 | 2,13% | 394,00 |
| 28.11.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,26% | - |
| 27.11.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -1,39% | - |
| 26.11.2025 | 70,42 | 70,42 | 70,42 | 70,42 | -1,68% | - |
| 25.11.2025 | 67,02 | 71,62 | 67,02 | 71,62 | 7,06% | 195,00 |
| 24.11.2025 | 65,94 | 67,00 | 65,94 | 66,90 | 4,96% | 105,00 |
| 21.11.2025 | 63,28 | 63,74 | 63,28 | 63,74 | -5,85% | 50,00 |
| 20.11.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 3,14% | - |
| 19.11.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -2,23% | - |
| 18.11.2025 | 67,30 | 67,30 | 67,14 | 67,14 | -3,06% | 200,00 |
| 17.11.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -0,40% | - |
| 14.11.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -4,11% | - |
| 13.11.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -0,36% | - |
| 12.11.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -1,78% | - |
| 11.11.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,41% | - |
| 10.11.2025 | 73,60 | 75,16 | 73,60 | 75,16 | 7,22% | 194,00 |
| 07.11.2025 | 70,10 | 70,10 | 70,10 | 70,10 | -2,34% | - |
| 06.11.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 4,61% | - |
| 05.11.2025 | 68,62 | 68,62 | 68,62 | 68,62 | -0,95% | - |
| 04.11.2025 | 69,28 | 69,28 | 69,28 | 69,28 | -4,07% | - |
| 03.11.2025 | 67,70 | 72,22 | 67,70 | 72,22 | 2,99% | 205,00 |
| 31.10.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 0,06% | - |
| 30.10.2025 | 70,08 | 70,08 | 70,08 | 70,08 | 0,60% | - |
| 29.10.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -0,46% | - |
| 28.10.2025 | 69,94 | 69,98 | 69,94 | 69,98 | -1,80% | 15,00 |
| 27.10.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,39% | - |
| 24.10.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 3,77% | - |
| 23.10.2025 | 68,94 | 68,94 | 68,94 | 68,94 | -2,16% | - |
| 22.10.2025 | 70,46 | 70,46 | 70,46 | 70,46 | -0,34% | - |
| 21.10.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 0,91% | - |
| 20.10.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 0,89% | - |
| 17.10.2025 | 69,18 | 69,44 | 69,18 | 69,44 | -1,42% | 20,00 |
| 16.10.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 3,25% | - |
| 15.10.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 0,15% | - |
| 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% | - |