126,100€
1,33%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 127,13 | 132,80 | 124,55 | 127,08 | 2,11% | - |
| 03.07.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -5,00% | 20,00 |
| 02.07.2026 | 153,25 | 153,25 | 131,00 | 131,00 | -19,16% | 20,00 |
| 01.07.2026 | 162,05 | 162,05 | 162,05 | 162,05 | 6,61% | - |
| 30.06.2026 | 152,00 | 152,00 | 152,00 | 152,00 | 0,96% | - |
| 29.06.2026 | 150,55 | 150,55 | 150,55 | 150,55 | -2,18% | - |
| 26.06.2026 | 153,90 | 153,90 | 153,90 | 153,90 | 0,49% | - |
| 25.06.2026 | 153,15 | 153,15 | 153,15 | 153,15 | 3,58% | - |
| 24.06.2026 | 147,85 | 147,85 | 147,85 | 147,85 | -4,83% | - |
| 23.06.2026 | 155,35 | 155,35 | 155,35 | 155,35 | -2,72% | - |
| 22.06.2026 | 159,70 | 159,70 | 159,70 | 159,70 | 0,16% | 20,00 |
| 19.06.2026 | 159,45 | 159,45 | 159,45 | 159,45 | 0,85% | - |
| 18.06.2026 | 151,10 | 158,10 | 151,10 | 158,10 | 2,60% | 30,00 |
| 17.06.2026 | 149,90 | 154,10 | 149,90 | 154,10 | -4,85% | 5,00 |
| 16.06.2026 | 161,95 | 161,95 | 161,95 | 161,95 | 4,25% | - |
| 15.06.2026 | 155,35 | 155,35 | 155,35 | 155,35 | 0,03% | - |
| 12.06.2026 | 152,95 | 155,30 | 152,95 | 155,30 | 15,51% | 56,00 |
| 11.06.2026 | 134,45 | 134,45 | 134,45 | 134,45 | -3,20% | - |
| 10.06.2026 | 138,90 | 138,90 | 138,90 | 138,90 | -7,28% | - |
| 09.06.2026 | 132,00 | 149,80 | 132,00 | 149,80 | 13,23% | 75,00 |
| 08.06.2026 | 125,05 | 132,30 | 125,05 | 132,30 | -2,51% | 8,00 |
| 05.06.2026 | 135,40 | 135,70 | 135,40 | 135,70 | 1,57% | 40,00 |
| 04.06.2026 | 133,60 | 133,60 | 133,60 | 133,60 | -0,15% | - |
| 03.06.2026 | 133,80 | 133,80 | 133,80 | 133,80 | 6,02% | - |
| 02.06.2026 | 126,20 | 126,20 | 126,20 | 126,20 | -0,75% | - |
| 01.06.2026 | 127,15 | 127,15 | 127,15 | 127,15 | -3,01% | - |
| 29.05.2026 | 131,10 | 131,10 | 131,10 | 131,10 | -1,50% | - |
| 28.05.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -3,93% | - |
| 27.05.2026 | 138,55 | 138,55 | 138,55 | 138,55 | 3,67% | - |
| 26.05.2026 | 133,65 | 133,65 | 133,65 | 133,65 | -0,41% | - |
| 25.05.2026 | 134,20 | 134,20 | 134,20 | 134,20 | 3,79% | - |
| 22.05.2026 | 129,30 | 129,30 | 129,30 | 129,30 | 2,62% | - |
| 21.05.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 4,13% | - |
| 20.05.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,18% | - |
| 19.05.2026 | 122,45 | 122,45 | 122,45 | 122,45 | -5,41% | - |
| 18.05.2026 | 129,45 | 129,45 | 129,45 | 129,45 | -3,68% | - |
| 15.05.2026 | 134,40 | 134,40 | 134,40 | 134,40 | -1,29% | - |
| 14.05.2026 | 136,15 | 136,15 | 136,15 | 136,15 | 0,55% | - |
| 13.05.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -1,24% | - |
| 12.05.2026 | 137,10 | 137,10 | 137,10 | 137,10 | 0,99% | - |
| 11.05.2026 | 135,75 | 135,75 | 135,75 | 135,75 | 0,56% | - |
| 08.05.2026 | 127,70 | 135,00 | 127,70 | 135,00 | -5,43% | 100,00 |
| 07.05.2026 | 142,75 | 142,75 | 142,75 | 142,75 | 3,59% | - |
| 06.05.2026 | 122,25 | 137,80 | 122,25 | 137,80 | 15,41% | 55,00 |
| 05.05.2026 | 119,40 | 119,40 | 119,40 | 119,40 | 1,79% | - |
| 04.05.2026 | 117,30 | 117,30 | 117,30 | 117,30 | 5,01% | - |
| 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% | - |