84,423$
-3,16%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 87,68 | 88,00 | 83,70 | 84,43 | -3,09% | 1.112.295,00 |
| 19.03.2026 | 83,84 | 88,25 | 83,07 | 87,12 | 1,61% | 473.708,00 |
| 18.03.2026 | 85,98 | 88,56 | 85,01 | 85,74 | 0,69% | 679.473,00 |
| 17.03.2026 | 84,73 | 86,23 | 84,11 | 85,15 | 0,71% | 623.546,00 |
| 16.03.2026 | 85,17 | 85,75 | 83,51 | 84,55 | 1,63% | 624.880,00 |
| 13.03.2026 | 82,50 | 86,00 | 81,93 | 83,19 | -2,34% | 829.181,00 |
| 12.03.2026 | 84,59 | 86,57 | 83,78 | 85,18 | -1,21% | 632.377,00 |
| 11.03.2026 | 85,82 | 87,19 | 84,77 | 86,22 | 0,47% | 434.611,00 |
| 10.03.2026 | 83,86 | 87,63 | 83,36 | 85,82 | 2,09% | 553.280,00 |
| 09.03.2026 | 80,50 | 85,03 | 79,50 | 84,06 | 2,21% | 666.386,00 |
| 06.03.2026 | 82,84 | 84,79 | 80,22 | 82,24 | -4,27% | 652.826,00 |
| 05.03.2026 | 84,92 | 86,13 | 83,52 | 85,91 | -0,82% | 809.620,00 |
| 04.03.2026 | 87,14 | 88,14 | 86,14 | 86,62 | 0,86% | 717.597,00 |
| 03.03.2026 | 82,95 | 87,27 | 82,47 | 85,88 | -0,81% | 1.382.611,00 |
| 02.03.2026 | 82,10 | 86,66 | 81,64 | 86,58 | 4,81% | 682.668,00 |
| 27.02.2026 | 81,41 | 84,40 | 80,80 | 82,61 | -1,16% | 1.001.534,00 |
| 26.02.2026 | 80,90 | 83,86 | 78,88 | 83,58 | 4,45% | 960.625,00 |
| 25.02.2026 | 82,39 | 82,82 | 78,87 | 80,02 | -2,14% | 580.931,00 |
| 24.02.2026 | 79,36 | 82,63 | 79,00 | 81,77 | 3,78% | 684.866,00 |
| 23.02.2026 | 80,11 | 80,11 | 77,74 | 78,79 | -1,71% | 912.909,00 |
| 20.02.2026 | 79,30 | 80,89 | 76,45 | 80,16 | -0,57% | 1.263.682,00 |
| 19.02.2026 | 80,82 | 82,88 | 77,50 | 80,62 | -1,69% | 1.636.447,00 |
| 18.02.2026 | 79,28 | 84,52 | 75,31 | 82,01 | -16,74% | 5.144.852,00 |
| 17.02.2026 | 92,74 | 99,11 | 90,26 | 98,50 | 4,18% | 1.706.107,00 |
| 13.02.2026 | 91,85 | 95,55 | 91,50 | 94,55 | 4,43% | 1.086.108,00 |
| 12.02.2026 | 92,50 | 94,52 | 89,77 | 90,54 | -1,39% | 577.563,00 |
| 11.02.2026 | 91,71 | 93,40 | 89,59 | 91,82 | 3,11% | 713.074,00 |
| 10.02.2026 | 85,89 | 90,83 | 85,47 | 89,05 | 4,19% | 586.528,00 |
| 09.02.2026 | 85,47 | 85,56 | 83,71 | 85,47 | -0,71% | 635.819,00 |
| 06.02.2026 | 82,13 | 87,64 | 82,01 | 86,08 | 5,63% | 559.606,00 |
| 05.02.2026 | 81,75 | 82,50 | 79,35 | 81,49 | -1,53% | 1.100.446,00 |
| 04.02.2026 | 85,12 | 87,18 | 82,55 | 82,76 | -1,91% | 988.229,00 |
| 03.02.2026 | 89,32 | 91,01 | 81,33 | 84,37 | -5,00% | 1.086.862,00 |
| 02.02.2026 | 85,89 | 90,52 | 85,64 | 88,81 | 0,84% | 515.237,00 |
| 30.01.2026 | 89,66 | 92,50 | 87,42 | 88,07 | -4,48% | 552.228,00 |
| 29.01.2026 | 91,96 | 93,21 | 88,52 | 92,20 | 1,06% | 535.481,00 |
| 28.01.2026 | 93,64 | 94,35 | 89,23 | 91,23 | 0,21% | 550.870,00 |
| 27.01.2026 | 90,31 | 92,61 | 90,04 | 91,04 | 2,10% | 428.395,00 |
| 26.01.2026 | 90,87 | 92,05 | 89,02 | 89,17 | -2,14% | 382.790,00 |
| 23.01.2026 | 94,75 | 94,92 | 89,73 | 91,12 | -4,04% | 572.531,00 |
| 22.01.2026 | 95,56 | 96,37 | 93,53 | 94,96 | 1,65% | 485.493,00 |
| 21.01.2026 | 89,94 | 94,68 | 88,47 | 93,42 | 5,97% | 474.451,00 |
| 20.01.2026 | 90,80 | 92,14 | 88,05 | 88,16 | -5,10% | 546.578,00 |
| 19.01.2026 | 92,12 | 92,90 | 92,03 | 92,90 | -0,23% | - |
| 16.01.2026 | 98,28 | 100,00 | 93,03 | 93,12 | -3,50% | 556.662,00 |
| 15.01.2026 | 99,00 | 100,62 | 95,90 | 96,50 | 3,43% | 526.252,00 |
| 14.01.2026 | 96,62 | 96,62 | 92,31 | 93,30 | -3,85% | 563.907,00 |
| 13.01.2026 | 96,37 | 97,84 | 95,60 | 97,04 | 1,38% | 517.048,00 |
| 12.01.2026 | 92,94 | 97,80 | 92,94 | 95,72 | 2,81% | 643.391,00 |
| 09.01.2026 | 90,19 | 94,65 | 90,19 | 93,10 | 3,58% | 535.265,00 |
| 08.01.2026 | 92,31 | 92,90 | 87,74 | 89,89 | -3,34% | 893.581,00 |
| 07.01.2026 | 91,78 | 94,69 | 91,25 | 92,99 | -0,99% | 737.489,00 |
| 06.01.2026 | 89,85 | 95,50 | 89,85 | 93,92 | 5,52% | 664.508,00 |
| 05.01.2026 | 88,20 | 91,28 | 88,05 | 89,01 | 3,36% | 624.458,00 |
| 02.01.2026 | 81,61 | 86,97 | 81,61 | 86,12 | 7,19% | 435.554,00 |
| 31.12.2025 | 81,64 | 81,64 | 80,04 | 80,34 | -1,48% | 217.209,00 |
| 30.12.2025 | 82,00 | 82,64 | 81,36 | 81,55 | -0,33% | 162.520,00 |
| 29.12.2025 | 82,00 | 83,00 | 80,90 | 81,82 | -0,96% | 235.886,00 |
| 26.12.2025 | 83,72 | 83,72 | 82,29 | 82,61 | -0,23% | 209.707,00 |
| 24.12.2025 | 84,16 | 84,35 | 82,13 | 82,80 | -1,08% | 189.602,00 |
| 23.12.2025 | 82,85 | 84,26 | 82,02 | 83,70 | 0,66% | 292.548,00 |
| 22.12.2025 | 84,27 | 84,60 | 82,57 | 83,15 | 0,53% | 324.025,00 |
| 19.12.2025 | 80,97 | 83,99 | 80,97 | 82,71 | 1,95% | 867.319,00 |
| 18.12.2025 | 83,78 | 85,85 | 80,70 | 81,13 | -0,65% | 436.825,00 |
| 17.12.2025 | 86,05 | 87,11 | 80,52 | 81,66 | -5,40% | 629.963,00 |
| 16.12.2025 | 86,84 | 87,85 | 84,41 | 86,32 | -1,08% | 560.965,00 |
| 15.12.2025 | 86,16 | 87,61 | 83,61 | 87,26 | 1,93% | 638.088,00 |
| 12.12.2025 | 88,12 | 88,88 | 83,47 | 85,61 | -3,90% | 719.028,00 |
| 11.12.2025 | 90,25 | 91,63 | 88,54 | 89,08 | -1,39% | 645.754,00 |
| 10.12.2025 | 88,11 | 92,02 | 88,11 | 90,34 | 1,56% | 705.638,00 |
| 09.12.2025 | 90,33 | 90,69 | 88,23 | 88,95 | -2,40% | 591.342,00 |
| 08.12.2025 | 91,92 | 93,22 | 90,26 | 91,14 | 0,35% | 535.417,00 |
| 05.12.2025 | 89,82 | 91,89 | 89,43 | 90,82 | 1,93% | 448.935,00 |
| 04.12.2025 | 87,05 | 89,74 | 85,76 | 89,10 | 1,23% | 471.387,00 |
| 03.12.2025 | 82,96 | 88,90 | 81,49 | 88,02 | 6,78% | 653.505,00 |
| 02.12.2025 | 81,87 | 82,93 | 80,73 | 82,43 | 1,13% | 522.116,00 |
| 01.12.2025 | 81,40 | 83,02 | 80,52 | 81,51 | -1,52% | 518.748,00 |
| 28.11.2025 | 82,16 | 83,36 | 81,68 | 82,77 | 0,78% | 132.751,00 |
| 26.11.2025 | 82,77 | 84,26 | 81,92 | 82,13 | -0,75% | 611.500,00 |
| 25.11.2025 | 79,67 | 83,67 | 79,37 | 82,75 | 4,84% | 510.483,00 |
| 24.11.2025 | 77,16 | 79,25 | 77,16 | 78,93 | 2,65% | 445.326,00 |
| 21.11.2025 | 73,90 | 78,29 | 73,60 | 76,89 | 3,74% | 596.052,00 |
| 20.11.2025 | 78,96 | 79,96 | 73,77 | 74,12 | -4,79% | 504.100,00 |
| 19.11.2025 | 78,01 | 79,42 | 77,64 | 77,85 | 0,19% | 383.119,00 |
| 18.11.2025 | 78,47 | 79,53 | 76,69 | 77,70 | -3,51% | 620.351,00 |
| 17.11.2025 | 80,90 | 82,35 | 79,58 | 80,53 | -1,24% | 441.702,00 |
| 14.11.2025 | 79,99 | 82,50 | 78,66 | 81,54 | -1,30% | 473.005,00 |
| 13.11.2025 | 84,12 | 85,57 | 81,00 | 82,61 | -3,32% | 719.011,00 |
| 12.11.2025 | 86,45 | 88,37 | 85,23 | 85,45 | -0,15% | 509.508,00 |
| 11.11.2025 | 87,45 | 87,45 | 83,50 | 85,58 | -2,10% | 573.182,00 |
| 10.11.2025 | 87,95 | 89,80 | 86,14 | 87,42 | 1,92% | 654.502,00 |
| 07.11.2025 | 80,54 | 85,78 | 80,01 | 85,77 | 4,41% | 635.735,00 |
| 06.11.2025 | 84,05 | 84,98 | 80,54 | 82,15 | -2,72% | 638.196,00 |
| 05.11.2025 | 80,60 | 85,65 | 80,55 | 84,45 | 4,89% | 861.626,00 |
| 04.11.2025 | 89,44 | 89,44 | 80,47 | 80,51 | -2,62% | 1.491.471,00 |
| 03.11.2025 | 81,95 | 84,10 | 80,96 | 82,68 | 3,92% | 1.228.630,00 |
| 31.10.2025 | 81,20 | 81,61 | 78,89 | 79,56 | -2,79% | 1.148.164,00 |
| 30.10.2025 | 83,14 | 84,70 | 81,74 | 81,84 | -1,56% | 599.197,00 |
| 29.10.2025 | 83,47 | 84,68 | 82,50 | 83,14 | 1,03% | 460.356,00 |
| 28.10.2025 | 82,71 | 83,40 | 81,89 | 82,29 | -1,15% | 337.951,00 |