53,030€
3,74%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,91 | 54,18 | 50,67 | 53,42 | 4,50% | 1.451,00 |
| 08.05.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 6,08% | - |
| 07.05.2025 | 48,19 | 48,19 | 48,19 | 48,19 | 3,70% | - |
| 06.05.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 2,74% | - |
| 05.05.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 4,48% | - |
| 02.05.2025 | 43,29 | 43,29 | 43,29 | 43,29 | 5,25% | - |
| 30.04.2025 | 41,13 | 41,13 | 41,13 | 41,13 | -1,70% | - |
| 29.04.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -3,10% | - |
| 28.04.2025 | 43,18 | 43,18 | 43,18 | 43,18 | -1,98% | - |
| 25.04.2025 | 42,27 | 44,05 | 42,27 | 44,05 | 11,15% | 70,00 |
| 24.04.2025 | 39,63 | 39,63 | 39,63 | 39,63 | -0,25% | - |
| 23.04.2025 | 39,73 | 39,73 | 39,73 | 39,73 | 1,22% | - |
| 22.04.2025 | 38,14 | 39,25 | 38,14 | 39,25 | 1,97% | 20,00 |
| 17.04.2025 | 38,49 | 38,49 | 38,49 | 38,49 | -3,78% | - |
| 16.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,37% | - |
| 15.04.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 0,81% | - |
| 14.04.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 2,08% | - |
| 11.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | -7,16% | - |
| 10.04.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 14,56% | - |
| 09.04.2025 | 37,43 | 37,43 | 37,43 | 37,43 | -3,78% | - |
| 08.04.2025 | 40,08 | 42,77 | 38,90 | 38,90 | 14,41% | 90,00 |
| 07.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -13,49% | 25,00 |
| 04.04.2025 | 40,47 | 40,47 | 39,30 | 39,30 | -10,58% | 20,00 |
| 03.04.2025 | 43,95 | 43,95 | 43,95 | 43,95 | -4,29% | - |
| 02.04.2025 | 45,92 | 45,92 | 45,92 | 45,92 | 1,93% | - |
| 01.04.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -2,07% | - |
| 31.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -9,48% | 50,00 |
| 28.03.2025 | 50,82 | 50,82 | 50,82 | 50,82 | 1,74% | 20,00 |
| 27.03.2025 | 50,58 | 50,58 | 49,95 | 49,95 | -2,10% | 12,00 |
| 26.03.2025 | 51,02 | 51,02 | 51,02 | 51,02 | -2,37% | - |
| 25.03.2025 | 52,26 | 52,26 | 52,26 | 52,26 | 2,75% | - |
| 24.03.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -0,90% | - |
| 21.03.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,77% | - |
| 20.03.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 0,74% | - |
| 19.03.2025 | 51,34 | 51,34 | 51,34 | 51,34 | -1,91% | - |
| 18.03.2025 | 52,28 | 52,34 | 52,28 | 52,34 | -1,25% | 10,00 |
| 17.03.2025 | 52,52 | 53,00 | 52,52 | 53,00 | -2,43% | 30,00 |
| 14.03.2025 | 52,78 | 54,32 | 52,78 | 54,32 | 2,14% | 3,00 |
| 13.03.2025 | 53,18 | 53,18 | 53,18 | 53,18 | -2,10% | - |
| 12.03.2025 | 52,18 | 54,32 | 52,18 | 54,32 | 0,26% | 20,00 |
| 11.03.2025 | 54,18 | 54,18 | 54,18 | 54,18 | -0,37% | - |
| 10.03.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 3,90% | - |
| 07.03.2025 | 52,34 | 52,34 | 52,34 | 52,34 | -1,47% | - |
| 06.03.2025 | 53,12 | 53,12 | 53,12 | 53,12 | 2,31% | - |
| 05.03.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 1,37% | - |
| 04.03.2025 | 51,22 | 51,22 | 51,22 | 51,22 | -0,70% | - |
| 03.03.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -1,26% | - |
| 28.02.2025 | 52,24 | 52,24 | 52,24 | 52,24 | -3,79% | - |
| 27.02.2025 | 56,16 | 56,16 | 54,30 | 54,30 | -6,22% | 19,00 |
| 26.02.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,21% | - |
| 25.02.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -1,59% | - |
| 24.02.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -2,19% | - |
| 21.02.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,74% | - |
| 20.02.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 1,29% | - |
| 19.02.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 3,21% | - |
| 18.02.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 0,28% | - |
| 17.02.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -2,43% | - |
| 14.02.2025 | 56,80 | 58,50 | 56,80 | 58,50 | 2,78% | 20,00 |
| 13.02.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 1,46% | - |
| 12.02.2025 | 56,10 | 56,10 | 56,10 | 56,10 | -3,18% | - |
| 11.02.2025 | 58,16 | 58,16 | 57,94 | 57,94 | -5,70% | 50,00 |
| 10.02.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -2,32% | - |
| 07.02.2025 | 62,90 | 62,90 | 62,90 | 62,90 | -0,29% | - |
| 06.02.2025 | 64,64 | 64,64 | 63,08 | 63,08 | 0,00% | 40,00 |
| 05.02.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -1,19% | - |
| 04.02.2025 | 63,84 | 63,84 | 63,84 | 63,84 | -0,03% | - |
| 03.02.2025 | 64,00 | 64,00 | 63,86 | 63,86 | -1,15% | 45,00 |
| 31.01.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -3,95% | - |
| 30.01.2025 | 63,54 | 67,26 | 63,54 | 67,26 | 5,03% | 30,00 |
| 29.01.2025 | 64,04 | 64,04 | 64,04 | 64,04 | -1,90% | - |
| 28.01.2025 | 65,28 | 65,28 | 65,28 | 65,28 | 2,00% | - |
| 27.01.2025 | 66,84 | 66,84 | 64,00 | 64,00 | -5,69% | 140,00 |
| 24.01.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 0,80% | - |
| 23.01.2025 | 67,32 | 67,32 | 67,32 | 67,32 | -2,09% | - |
| 22.01.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 1,33% | - |
| 21.01.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -0,56% | - |
| 20.01.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 0,89% | - |
| 17.01.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -1,26% | - |
| 16.01.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 4,26% | - |
| 15.01.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,09% | - |
| 14.01.2025 | 65,76 | 65,76 | 65,76 | 65,76 | -1,38% | - |
| 13.01.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -0,12% | - |
| 10.01.2025 | 69,56 | 69,56 | 66,76 | 66,76 | -5,47% | 8,00 |
| 09.01.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -0,70% | - |
| 08.01.2025 | 69,86 | 71,12 | 69,86 | 71,12 | -0,06% | 15,00 |
| 07.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 3,97% | - |
| 06.01.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -2,59% | - |
| 03.01.2025 | 66,80 | 70,34 | 66,80 | 70,26 | 6,33% | 58,00 |
| 02.01.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,31% | - |
| 30.12.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,89% | - |
| 27.12.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 3,43% | - |
| 23.12.2024 | 65,32 | 65,32 | 65,32 | 65,32 | 0,99% | - |
| 20.12.2024 | 65,20 | 65,20 | 64,68 | 64,68 | -3,61% | 1,00 |
| 19.12.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -3,17% | - |
| 18.12.2024 | 69,94 | 69,94 | 69,30 | 69,30 | -1,90% | 21,00 |
| 17.12.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 2,23% | - |
| 16.12.2024 | 70,48 | 70,48 | 69,10 | 69,10 | -2,98% | 25,00 |
| 13.12.2024 | 71,22 | 71,22 | 71,22 | 71,22 | 0,25% | - |
| 12.12.2024 | 70,50 | 71,04 | 70,50 | 71,04 | -0,59% | 40,00 |
| 11.12.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -2,83% | - |