Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 111,70 | 111,70 | 111,70 | 111,70 | -1,97% | - |
| 29.04.2026 | 112,65 | 113,95 | 112,65 | 113,95 | 0,49% | 25,00 |
| 28.04.2026 | 114,90 | 114,90 | 113,40 | 113,40 | -5,18% | 5,00 |
| 27.04.2026 | 119,60 | 119,60 | 119,60 | 119,60 | -0,54% | - |
| 24.04.2026 | 117,55 | 120,25 | 117,55 | 120,25 | 1,69% | 132,00 |
| 23.04.2026 | 116,30 | 118,25 | 116,30 | 118,25 | 0,34% | 4,00 |
| 22.04.2026 | 112,15 | 117,85 | 112,15 | 117,85 | 4,76% | 19,00 |
| 21.04.2026 | 109,35 | 112,50 | 109,35 | 112,50 | 14,82% | 350,00 |
| 20.04.2026 | 97,98 | 97,98 | 97,98 | 97,98 | -0,95% | - |
| 17.04.2026 | 98,92 | 98,92 | 98,92 | 98,92 | 0,75% | - |
| 16.04.2026 | 98,18 | 98,18 | 98,18 | 98,18 | 4,49% | - |
| 15.04.2026 | 93,96 | 93,96 | 93,96 | 93,96 | 1,84% | - |
| 14.04.2026 | 92,26 | 92,26 | 92,26 | 92,26 | 0,76% | - |
| 13.04.2026 | 91,56 | 91,56 | 91,56 | 91,56 | 0,90% | - |
| 10.04.2026 | 90,74 | 90,74 | 90,74 | 90,74 | -1,22% | - |
| 09.04.2026 | 87,72 | 92,20 | 87,72 | 91,86 | 8,53% | 130,00 |
| 08.04.2026 | 84,64 | 84,64 | 84,64 | 84,64 | 2,82% | - |
| 07.04.2026 | 82,32 | 82,32 | 82,32 | 82,32 | 3,65% | - |
| 02.04.2026 | 79,42 | 79,42 | 79,42 | 79,42 | -4,84% | - |
| 01.04.2026 | 79,28 | 84,12 | 79,28 | 83,46 | 6,62% | 1.000,00 |
| 31.03.2026 | 78,28 | 78,28 | 78,28 | 78,28 | -5,62% | - |
| 30.03.2026 | 82,94 | 82,94 | 82,94 | 82,94 | -1,50% | - |
| 27.03.2026 | 84,20 | 84,20 | 84,20 | 84,20 | -0,94% | - |
| 26.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 5,41% | - |
| 25.03.2026 | 80,64 | 80,64 | 80,64 | 80,64 | 11,44% | - |
| 24.03.2026 | 72,36 | 72,36 | 72,36 | 72,36 | 2,26% | - |
| 23.03.2026 | 70,76 | 70,76 | 70,76 | 70,76 | -4,02% | - |
| 20.03.2026 | 73,72 | 73,72 | 73,72 | 73,72 | 0,68% | - |
| 19.03.2026 | 73,22 | 73,22 | 73,22 | 73,22 | 0,36% | - |
| 18.03.2026 | 72,96 | 72,96 | 72,96 | 72,96 | 1,96% | - |
| 17.03.2026 | 71,56 | 71,56 | 71,56 | 71,56 | -0,83% | - |
| 16.03.2026 | 72,10 | 72,66 | 72,10 | 72,16 | -0,52% | 327,00 |
| 13.03.2026 | 72,54 | 72,54 | 72,54 | 72,54 | 0,36% | - |
| 12.03.2026 | 72,28 | 72,28 | 72,28 | 72,28 | -0,52% | - |
| 11.03.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 2,86% | - |
| 10.03.2026 | 70,64 | 70,64 | 70,64 | 70,64 | 4,10% | - |
| 09.03.2026 | 67,86 | 67,86 | 67,86 | 67,86 | -7,14% | - |
| 06.03.2026 | 72,68 | 73,22 | 72,68 | 73,08 | 0,11% | 133,00 |
| 05.03.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 1,56% | - |
| 04.03.2026 | 71,88 | 71,88 | 71,88 | 71,88 | 0,36% | - |
| 03.03.2026 | 71,62 | 71,62 | 71,62 | 71,62 | 6,10% | - |
| 02.03.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,26% | - |
| 27.02.2026 | 69,06 | 69,06 | 69,06 | 69,06 | 4,29% | - |
| 26.02.2026 | 66,22 | 66,22 | 66,22 | 66,22 | -2,53% | - |
| 25.02.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 3,25% | - |
| 24.02.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -2,92% | - |
| 23.02.2026 | 65,72 | 67,78 | 65,72 | 67,78 | 0,33% | 444,00 |
| 20.02.2026 | 67,56 | 67,56 | 67,56 | 67,56 | -1,14% | - |
| 19.02.2026 | 68,34 | 68,34 | 68,34 | 68,34 | -2,40% | - |
| 18.02.2026 | 70,02 | 70,02 | 70,02 | 70,02 | -9,93% | - |
| 17.02.2026 | 77,74 | 77,74 | 77,74 | 77,74 | -0,77% | - |
| 16.02.2026 | 78,34 | 78,34 | 78,34 | 78,34 | 4,99% | - |
| 13.02.2026 | 74,62 | 74,62 | 74,62 | 74,62 | -2,05% | - |
| 12.02.2026 | 76,18 | 76,18 | 76,18 | 76,18 | 3,65% | - |
| 11.02.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 4,55% | - |
| 10.02.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -3,11% | - |
| 09.02.2026 | 71,24 | 72,56 | 71,24 | 72,56 | 7,56% | 60,00 |
| 06.02.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -2,12% | - |
| 05.02.2026 | 68,92 | 68,92 | 68,92 | 68,92 | -1,74% | - |
| 04.02.2026 | 70,14 | 70,14 | 70,14 | 70,14 | -5,27% | - |
| 03.02.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -2,60% | - |
| 02.02.2026 | 71,22 | 76,02 | 71,22 | 76,02 | 1,63% | 133,00 |
| 30.01.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -1,66% | - |
| 29.01.2026 | 76,35 | 77,46 | 74,16 | 76,06 | -1,98% | - |
| 28.01.2026 | 74,86 | 77,60 | 74,86 | 77,60 | 4,89% | 489,00 |
| 27.01.2026 | 73,98 | 73,98 | 73,98 | 73,98 | -1,54% | - |
| 26.01.2026 | 75,14 | 75,14 | 75,14 | 75,14 | -5,51% | - |
| 23.01.2026 | 79,52 | 79,52 | 79,52 | 79,52 | -1,46% | - |
| 22.01.2026 | 78,58 | 80,70 | 78,58 | 80,70 | 9,00% | 140,00 |
| 21.01.2026 | 74,04 | 74,04 | 74,04 | 74,04 | -4,46% | - |
| 20.01.2026 | 76,50 | 77,50 | 76,50 | 77,50 | 0,23% | 134,00 |
| 19.01.2026 | 77,32 | 77,32 | 77,32 | 77,32 | -5,64% | - |
| 16.01.2026 | 81,94 | 81,94 | 81,94 | 81,94 | 4,12% | - |
| 15.01.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -3,34% | - |
| 14.01.2026 | 81,42 | 81,42 | 81,42 | 81,42 | 1,29% | - |
| 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% | - |