59,630$
1,31%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 59,45 | 60,37 | 58,21 | 58,86 | 1,34% | 754.169,00 |
| 07.05.2025 | 55,93 | 59,00 | 55,81 | 58,08 | 6,20% | 1.240.472,00 |
| 06.05.2025 | 56,26 | 60,00 | 52,55 | 54,69 | 4,99% | 1.149.021,00 |
| 05.05.2025 | 51,67 | 52,62 | 50,82 | 52,09 | -0,40% | 1.068.220,00 |
| 02.05.2025 | 50,46 | 53,46 | 50,46 | 52,30 | 6,52% | 913.638,00 |
| 01.05.2025 | 49,54 | 50,61 | 49,10 | 49,10 | 0,24% | 746.239,00 |
| 30.04.2025 | 46,66 | 49,14 | 46,52 | 48,98 | 2,32% | 635.615,00 |
| 29.04.2025 | 47,90 | 48,99 | 47,52 | 47,87 | -1,50% | 368.730,00 |
| 28.04.2025 | 49,80 | 50,62 | 47,91 | 48,60 | -2,49% | 536.065,00 |
| 25.04.2025 | 48,23 | 50,05 | 47,96 | 49,84 | 1,92% | 325.957,00 |
| 24.04.2025 | 47,37 | 49,60 | 46,80 | 48,90 | 6,54% | 816.788,00 |
| 23.04.2025 | 47,43 | 48,69 | 45,71 | 45,90 | 1,77% | 523.369,00 |
| 22.04.2025 | 45,27 | 46,00 | 44,08 | 45,10 | -0,29% | 606.688,00 |
| 21.04.2025 | 43,00 | 45,40 | 43,00 | 45,23 | 1,00% | 547.618,00 |
| 17.04.2025 | 44,52 | 44,96 | 43,90 | 44,78 | 0,36% | 448.967,00 |
| 16.04.2025 | 45,01 | 46,14 | 43,33 | 44,62 | -5,41% | 443.559,00 |
| 15.04.2025 | 47,43 | 48,22 | 46,55 | 47,17 | -0,65% | 503.311,00 |
| 14.04.2025 | 48,20 | 48,44 | 46,53 | 47,48 | 0,91% | 586.882,00 |
| 11.04.2025 | 44,97 | 47,24 | 44,12 | 47,05 | 3,99% | 518.592,00 |
| 10.04.2025 | 46,53 | 46,74 | 43,94 | 45,25 | -7,36% | 868.694,00 |
| 09.04.2025 | 42,88 | 50,46 | 41,38 | 48,84 | 14,41% | 1.236.861,00 |
| 08.04.2025 | 46,71 | 47,07 | 41,83 | 42,69 | -4,79% | 1.370.958,00 |
| 07.04.2025 | 40,82 | 47,52 | 40,40 | 44,84 | 5,70% | 1.800.048,00 |
| 04.04.2025 | 43,03 | 43,86 | 40,40 | 42,42 | -5,31% | 1.415.543,00 |
| 03.04.2025 | 48,54 | 48,98 | 44,79 | 44,80 | -12,09% | 896.722,00 |
| 02.04.2025 | 49,55 | 51,38 | 49,28 | 50,96 | 1,27% | 447.360,00 |
| 01.04.2025 | 49,32 | 51,36 | 48,64 | 50,32 | 1,33% | 606.743,00 |
| 31.03.2025 | 48,92 | 49,86 | 47,23 | 49,66 | -0,10% | 796.638,00 |
| 28.03.2025 | 53,39 | 53,77 | 49,69 | 49,71 | -7,57% | 920.836,00 |
| 27.03.2025 | 55,07 | 55,28 | 53,68 | 53,78 | -3,22% | 363.514,00 |
| 26.03.2025 | 55,89 | 56,36 | 54,58 | 55,57 | -1,03% | 446.646,00 |
| 25.03.2025 | 57,23 | 57,77 | 56,08 | 56,15 | -2,43% | 335.698,00 |
| 24.03.2025 | 57,29 | 58,41 | 56,72 | 57,55 | 2,95% | 397.748,00 |
| 21.03.2025 | 55,50 | 56,92 | 54,56 | 55,90 | -1,45% | 1.531.866,00 |
| 20.03.2025 | 56,42 | 57,74 | 56,42 | 56,72 | -1,15% | 405.751,00 |
| 19.03.2025 | 57,05 | 58,17 | 56,82 | 57,38 | 0,33% | 420.417,00 |
| 18.03.2025 | 57,64 | 58,12 | 57,14 | 57,19 | -1,85% | 510.171,00 |
| 17.03.2025 | 58,08 | 59,72 | 58,01 | 58,27 | -0,34% | 543.389,00 |
| 14.03.2025 | 58,80 | 60,11 | 58,29 | 58,47 | 0,52% | 557.541,00 |
| 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 |