98,970€
1,09%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 98,91 | 99,34 | 97,34 | 98,97 | 1,09% | - |
| 19.10.2026 | 95,76 | 97,90 | 95,76 | 97,90 | -1,73% | - |
| 16.10.2026 | 100,55 | 100,55 | 99,62 | 99,62 | -4,03% | - |
| 15.10.2026 | 103,05 | 103,80 | 103,05 | 103,80 | -6,32% | 40,00 |
| 14.10.2026 | 109,35 | 110,80 | 109,35 | 110,80 | -0,81% | 28,00 |
| 13.10.2026 | 111,70 | 111,70 | 111,70 | 111,70 | -5,62% | - |
| 12.10.2026 | 118,35 | 118,35 | 118,35 | 118,35 | -5,13% | - |
| 09.10.2026 | 117,00 | 124,75 | 117,00 | 124,75 | 3,14% | 28,00 |
| 08.10.2026 | 120,95 | 120,95 | 120,95 | 120,95 | -1,87% | - |
| 07.10.2026 | 123,25 | 123,25 | 123,25 | 123,25 | -4,01% | - |
| 06.10.2026 | 124,65 | 128,40 | 124,65 | 128,40 | -0,62% | 155,00 |
| 05.10.2026 | 129,20 | 129,20 | 129,20 | 129,20 | 7,98% | - |
| 02.10.2026 | 119,65 | 119,65 | 119,65 | 119,65 | 4,27% | - |
| 01.10.2026 | 114,75 | 114,75 | 114,75 | 114,75 | 2,91% | - |
| 30.09.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 4,60% | - |
| 29.09.2026 | 106,60 | 106,60 | 106,60 | 106,60 | 1,09% | - |
| 28.09.2026 | 105,45 | 105,45 | 105,45 | 105,45 | 5,24% | - |
| 25.09.2026 | 100,20 | 100,20 | 100,20 | 100,20 | -1,09% | - |
| 24.09.2026 | 101,30 | 101,30 | 101,30 | 101,30 | 1,89% | - |
| 23.09.2026 | 99,42 | 99,42 | 99,42 | 99,42 | 2,75% | - |
| 22.09.2026 | 96,76 | 96,76 | 96,76 | 96,76 | 2,85% | - |
| 21.09.2026 | 94,08 | 94,08 | 94,08 | 94,08 | 4,88% | - |
| 18.09.2026 | 89,70 | 89,70 | 89,70 | 89,70 | 0,45% | - |
| 17.09.2026 | 89,30 | 89,30 | 89,30 | 89,30 | -0,20% | - |
| 16.09.2026 | 89,48 | 89,48 | 89,48 | 89,48 | 0,31% | - |
| 15.09.2026 | 89,20 | 89,20 | 89,20 | 89,20 | -2,41% | - |
| 14.09.2026 | 95,38 | 95,38 | 91,40 | 91,40 | -4,99% | 26,00 |
| 11.09.2026 | 96,20 | 96,20 | 96,20 | 96,20 | -1,56% | - |
| 10.09.2026 | 97,72 | 97,72 | 97,72 | 97,72 | -2,86% | - |
| 09.09.2026 | 100,60 | 100,60 | 100,60 | 100,60 | 4,12% | - |
| 08.09.2026 | 96,62 | 96,62 | 96,62 | 96,62 | -0,45% | - |
| 07.09.2026 | 97,06 | 97,06 | 97,06 | 97,06 | 4,16% | - |
| 04.09.2026 | 93,18 | 93,18 | 93,18 | 93,18 | -0,51% | - |
| 03.09.2026 | 93,66 | 93,66 | 93,66 | 93,66 | 0,67% | - |
| 02.09.2026 | 93,04 | 93,04 | 93,04 | 93,04 | -4,48% | - |
| 01.09.2026 | 97,40 | 97,40 | 97,40 | 97,40 | -0,06% | - |
| 31.08.2026 | 97,46 | 97,46 | 97,46 | 97,46 | -5,19% | - |
| 28.08.2026 | 102,80 | 102,80 | 102,80 | 102,80 | 1,13% | - |
| 27.08.2026 | 101,65 | 101,65 | 101,65 | 101,65 | -3,42% | - |
| 26.08.2026 | 105,25 | 105,25 | 105,25 | 105,25 | 1,10% | - |
| 25.08.2026 | 104,10 | 104,10 | 104,10 | 104,10 | -2,07% | - |
| 24.08.2026 | 106,30 | 106,30 | 106,30 | 106,30 | 1,43% | - |
| 21.08.2026 | 104,80 | 104,80 | 104,80 | 104,80 | -1,46% | - |
| 20.08.2026 | 106,35 | 106,35 | 106,35 | 106,35 | -6,83% | 6,00 |
| 19.08.2026 | 114,15 | 114,15 | 114,15 | 114,15 | -5,74% | - |
| 18.08.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 2,06% | - |
| 17.08.2026 | 118,65 | 118,65 | 118,65 | 118,65 | -2,35% | - |
| 14.08.2026 | 121,50 | 121,50 | 121,50 | 121,50 | 0,37% | - |
| 13.08.2026 | 121,05 | 121,05 | 121,05 | 121,05 | 5,03% | - |
| 12.08.2026 | 115,25 | 115,25 | 115,25 | 115,25 | 2,22% | - |
| 11.08.2026 | 112,75 | 112,75 | 112,75 | 112,75 | -5,37% | - |
| 10.08.2026 | 119,15 | 119,15 | 119,15 | 119,15 | 2,54% | - |
| 07.08.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -2,76% | - |
| 06.08.2026 | 116,25 | 119,50 | 116,25 | 119,50 | 0,00% | 14,00 |
| 05.08.2026 | 119,50 | 119,50 | 119,50 | 119,50 | 6,55% | - |
| 04.08.2026 | 112,15 | 112,15 | 112,15 | 112,15 | -2,18% | - |
| 03.08.2026 | 111,80 | 114,65 | 111,80 | 114,65 | 3,47% | 5,00 |
| 31.07.2026 | 107,50 | 110,80 | 107,50 | 110,80 | 15,08% | 40,00 |
| 30.07.2026 | 96,28 | 96,28 | 96,28 | 96,28 | -6,57% | - |
| 29.07.2026 | 103,05 | 103,05 | 103,05 | 103,05 | -6,19% | - |
| 28.07.2026 | 109,85 | 109,85 | 109,85 | 109,85 | 0,83% | - |
| 27.07.2026 | 116,95 | 120,65 | 108,95 | 108,95 | -9,21% | 50,00 |
| 24.07.2026 | 121,80 | 121,80 | 120,00 | 120,00 | -1,07% | 3,00 |
| 23.07.2026 | 121,30 | 121,30 | 121,30 | 121,30 | -1,18% | - |
| 22.07.2026 | 122,75 | 122,75 | 122,75 | 122,75 | 7,68% | - |
| 21.07.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,44% | - |
| 20.07.2026 | 116,85 | 116,85 | 116,85 | 116,85 | -4,22% | - |
| 17.07.2026 | 117,70 | 122,00 | 117,70 | 122,00 | -1,73% | 10,00 |
| 16.07.2026 | 124,15 | 124,15 | 124,15 | 124,15 | 1,51% | - |
| 15.07.2026 | 122,30 | 122,30 | 122,30 | 122,30 | 3,95% | - |
| 14.07.2026 | 117,65 | 117,65 | 117,65 | 117,65 | -3,72% | - |
| 13.07.2026 | 122,20 | 122,20 | 122,20 | 122,20 | 0,04% | - |
| 10.07.2026 | 122,15 | 122,15 | 122,15 | 122,15 | -6,29% | - |
| 09.07.2026 | 116,70 | 130,35 | 116,70 | 130,35 | 15,71% | 10,00 |
| 08.07.2026 | 112,65 | 112,65 | 112,65 | 112,65 | -5,73% | - |
| 07.07.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -4,05% | - |
| 06.07.2026 | 124,55 | 124,55 | 124,55 | 124,55 | 0,08% | - |
| 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% | - |