58,939$
1,32%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 59,12 | 60,80 | 57,21 | 58,17 | -2,10% | 628.996,00 |
| 12.03.2025 | 59,92 | 60,71 | 58,32 | 59,42 | 3,16% | 903.329,00 |
| 11.03.2025 | 60,01 | 60,01 | 56,22 | 57,60 | -3,95% | 747.292,00 |
| 10.03.2025 | 59,28 | 60,92 | 59,25 | 59,97 | -1,09% | 709.983,00 |
| 07.03.2025 | 58,84 | 61,20 | 58,44 | 60,63 | 2,97% | 663.203,00 |
| 06.03.2025 | 58,03 | 60,04 | 57,08 | 58,88 | 0,65% | 739.661,00 |
| 05.03.2025 | 57,30 | 58,69 | 56,53 | 58,50 | 3,91% | 563.630,00 |
| 04.03.2025 | 55,24 | 57,55 | 55,23 | 56,30 | 2,61% | 725.394,00 |
| 03.03.2025 | 56,00 | 57,33 | 54,09 | 54,87 | 0,15% | 935.233,00 |
| 28.02.2025 | 55,04 | 55,85 | 53,67 | 54,79 | -0,38% | 787.893,00 |
| 27.02.2025 | 59,91 | 60,41 | 54,94 | 55,00 | -8,20% | 770.652,00 |
| 26.02.2025 | 62,96 | 63,10 | 59,87 | 59,91 | -3,43% | 572.046,00 |
| 25.02.2025 | 62,82 | 62,82 | 60,46 | 62,04 | -1,99% | 726.566,00 |
| 24.02.2025 | 63,30 | 65,28 | 62,38 | 63,30 | 0,30% | 720.604,00 |
| 21.02.2025 | 65,09 | 65,09 | 61,61 | 63,11 | -2,14% | 462.276,00 |
| 20.02.2025 | 63,78 | 65,59 | 63,61 | 64,49 | 1,38% | 455.425,00 |
| 19.02.2025 | 63,87 | 64,58 | 62,88 | 63,61 | 0,24% | 638.486,00 |
| 18.02.2025 | 61,25 | 63,85 | 60,18 | 63,46 | 3,75% | 708.160,00 |
| 17.02.2025 | 61,19 | 61,19 | 60,94 | 61,17 | 0,18% | - |
| 14.02.2025 | 61,98 | 61,98 | 59,78 | 61,06 | -1,48% | 554.312,00 |
| 13.02.2025 | 60,59 | 62,23 | 60,10 | 61,98 | 3,06% | 952.818,00 |
| 12.02.2025 | 58,43 | 60,39 | 56,32 | 60,14 | 1,42% | 1.314.801,00 |
| 11.02.2025 | 61,86 | 63,20 | 57,68 | 59,30 | -12,25% | 2.270.815,00 |
| 10.02.2025 | 64,50 | 67,73 | 64,10 | 67,58 | 5,81% | 1.413.999,00 |
| 07.02.2025 | 65,50 | 65,85 | 63,08 | 63,87 | -2,43% | 877.024,00 |
| 06.02.2025 | 66,91 | 67,56 | 65,05 | 65,46 | -2,44% | 895.414,00 |
| 05.02.2025 | 66,32 | 67,27 | 65,38 | 67,10 | 1,44% | 360.967,00 |
| 04.02.2025 | 65,51 | 67,64 | 65,51 | 66,15 | 0,68% | 436.168,00 |
| 03.02.2025 | 66,06 | 67,09 | 64,18 | 65,70 | -3,38% | 944.623,00 |
| 31.01.2025 | 70,28 | 71,33 | 67,57 | 68,00 | -3,06% | 855.859,00 |
| 30.01.2025 | 69,89 | 70,90 | 68,75 | 70,15 | 2,24% | 369.728,00 |
| 29.01.2025 | 69,01 | 69,12 | 67,50 | 68,61 | 0,62% | 357.840,00 |
| 28.01.2025 | 69,50 | 69,74 | 67,72 | 68,19 | -1,81% | 448.823,00 |
| 27.01.2025 | 68,91 | 69,59 | 68,04 | 69,45 | -1,93% | 564.794,00 |
| 24.01.2025 | 70,85 | 71,79 | 69,51 | 70,82 | -0,20% | 448.942,00 |
| 23.01.2025 | 69,61 | 70,98 | 68,59 | 70,96 | 0,54% | 446.144,00 |
| 22.01.2025 | 71,69 | 72,00 | 70,07 | 70,58 | -1,22% | 564.734,00 |
| 21.01.2025 | 72,67 | 72,72 | 71,24 | 71,45 | -0,22% | 454.055,00 |
| 17.01.2025 | 73,78 | 73,97 | 71,34 | 71,61 | -0,51% | 324.878,00 |
| 16.01.2025 | 73,35 | 74,23 | 71,70 | 71,98 | 0,29% | 415.201,00 |
| 15.01.2025 | 71,54 | 72,39 | 70,76 | 71,77 | 3,03% | 390.538,00 |
| 14.01.2025 | 69,43 | 69,77 | 67,99 | 69,66 | 1,29% | 333.247,00 |
| 13.01.2025 | 68,08 | 68,91 | 66,75 | 68,77 | -0,96% | 510.223,00 |
| 10.01.2025 | 70,65 | 71,45 | 67,27 | 69,44 | -5,01% | 906.589,00 |
| 08.01.2025 | 73,71 | 73,83 | 71,40 | 73,10 | -0,84% | 535.058,00 |
| 07.01.2025 | 75,41 | 76,78 | 73,32 | 73,72 | -0,98% | 593.068,00 |
| 06.01.2025 | 74,26 | 76,94 | 74,19 | 74,45 | 3,46% | 639.276,00 |
| 03.01.2025 | 70,33 | 72,65 | 70,00 | 71,96 | 2,51% | 380.800,00 |
| 02.01.2025 | 71,64 | 73,76 | 69,90 | 70,20 | 0,47% | 397.067,00 |
| 31.12.2024 | 70,28 | 71,20 | 69,59 | 69,87 | -0,21% | 414.159,00 |
| 30.12.2024 | 70,00 | 70,60 | 68,94 | 70,02 | -1,71% | 416.692,00 |
| 27.12.2024 | 71,89 | 71,92 | 70,05 | 71,24 | -1,12% | 360.523,00 |
| 26.12.2024 | 71,03 | 73,24 | 70,74 | 72,05 | -0,07% | 344.238,00 |
| 24.12.2024 | 70,83 | 72,10 | 69,94 | 72,10 | 1,92% | 295.978,00 |
| 23.12.2024 | 69,88 | 71,20 | 68,50 | 70,74 | 1,83% | 968.197,00 |
| 20.12.2024 | 68,51 | 71,17 | 68,23 | 69,47 | 0,42% | 2.322.197,00 |
| 19.12.2024 | 71,52 | 71,52 | 68,79 | 69,18 | -2,55% | 674.713,00 |
| 18.12.2024 | 75,23 | 76,64 | 70,21 | 70,99 | -5,13% | 636.170,00 |
| 17.12.2024 | 75,60 | 76,69 | 74,31 | 74,83 | -1,03% | 477.304,00 |
| 16.12.2024 | 75,00 | 77,15 | 74,00 | 75,61 | 0,43% | 541.353,00 |
| 13.12.2024 | 76,57 | 77,22 | 74,38 | 75,29 | -0,49% | 490.249,00 |
| 12.12.2024 | 75,13 | 76,32 | 74,21 | 75,66 | -0,25% | 335.346,00 |
| 11.12.2024 | 77,79 | 78,52 | 75,10 | 75,85 | -0,84% | 351.522,00 |
| 10.12.2024 | 77,65 | 77,65 | 75,20 | 76,49 | -0,79% | 615.237,00 |
| 09.12.2024 | 74,41 | 78,38 | 73,63 | 77,10 | 3,92% | 460.280,00 |
| 06.12.2024 | 74,23 | 74,98 | 73,30 | 74,19 | 0,93% | 444.848,00 |
| 05.12.2024 | 76,08 | 76,37 | 73,19 | 73,51 | -3,57% | 564.746,00 |
| 04.12.2024 | 77,70 | 77,70 | 75,69 | 76,23 | 0,04% | 482.128,00 |
| 03.12.2024 | 76,36 | 76,65 | 74,80 | 76,20 | -1,38% | 448.310,00 |
| 02.12.2024 | 74,22 | 78,01 | 74,22 | 77,27 | 4,08% | 599.388,00 |
| 29.11.2024 | 74,63 | 75,58 | 73,93 | 74,24 | 0,99% | 257.862,00 |
| 27.11.2024 | 74,56 | 74,57 | 72,52 | 73,51 | -1,26% | 376.846,00 |
| 26.11.2024 | 77,66 | 77,66 | 73,58 | 74,45 | -3,90% | 587.110,00 |
| 25.11.2024 | 76,62 | 77,98 | 75,37 | 77,47 | 3,20% | 849.922,00 |
| 22.11.2024 | 73,28 | 75,17 | 73,27 | 75,07 | 2,44% | 546.839,00 |
| 21.11.2024 | 71,85 | 73,96 | 70,80 | 73,28 | 3,21% | 582.332,00 |
| 20.11.2024 | 69,82 | 71,28 | 69,35 | 71,00 | 1,07% | 899.621,00 |
| 19.11.2024 | 71,83 | 71,83 | 69,85 | 70,25 | -2,62% | 1.008.695,00 |
| 18.11.2024 | 72,48 | 74,00 | 71,64 | 72,14 | -1,48% | 1.166.932,00 |
| 15.11.2024 | 77,25 | 77,25 | 73,15 | 73,22 | -7,14% | 1.003.666,00 |
| 14.11.2024 | 80,33 | 80,90 | 78,61 | 78,85 | -1,09% | 599.189,00 |
| 13.11.2024 | 82,10 | 82,69 | 79,07 | 79,72 | -3,64% | 824.202,00 |
| 12.11.2024 | 84,80 | 85,88 | 80,87 | 82,73 | -3,05% | 883.689,00 |
| 11.11.2024 | 84,61 | 85,50 | 83,28 | 85,33 | 0,29% | 752.359,00 |
| 08.11.2024 | 85,21 | 86,84 | 83,08 | 85,08 | -2,32% | 935.682,00 |
| 07.11.2024 | 88,50 | 92,47 | 81,47 | 87,10 | -0,97% | 1.335.407,00 |
| 06.11.2024 | 87,93 | 90,83 | 86,81 | 87,95 | 2,88% | 856.388,00 |
| 05.11.2024 | 85,05 | 86,26 | 85,04 | 85,49 | 0,39% | 541.030,00 |
| 04.11.2024 | 85,67 | 86,97 | 85,05 | 85,16 | -1,08% | 418.035,00 |
| 01.11.2024 | 85,50 | 87,02 | 85,47 | 86,09 | 0,91% | 511.596,00 |
| 31.10.2024 | 89,57 | 89,57 | 85,26 | 85,31 | -5,37% | 574.563,00 |
| 30.10.2024 | 90,00 | 91,84 | 89,58 | 90,15 | -2,11% | 440.405,00 |
| 29.10.2024 | 89,91 | 92,21 | 89,77 | 92,09 | 2,19% | 483.352,00 |
| 28.10.2024 | 89,65 | 90,51 | 88,31 | 90,12 | 0,26% | 745.014,00 |
| 25.10.2024 | 90,76 | 91,85 | 89,63 | 89,89 | -0,04% | 552.976,00 |
| 24.10.2024 | 91,55 | 92,76 | 89,83 | 89,93 | -0,12% | 615.120,00 |
| 23.10.2024 | 90,90 | 92,00 | 88,89 | 90,04 | -0,40% | 534.603,00 |
| 22.10.2024 | 90,97 | 91,55 | 90,29 | 90,40 | -1,09% | 317.519,00 |
| 21.10.2024 | 92,00 | 92,31 | 90,45 | 91,40 | -0,93% | 432.550,00 |
| 18.10.2024 | 94,53 | 94,74 | 92,16 | 92,26 | -1,63% | 553.653,00 |