80,540$
-2,04%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 82,84 | 84,79 | 80,22 | 82,22 | -4,32% | 2.725,00 |
| 05.03.2026 | 84,31 | 86,13 | 83,52 | 85,93 | -0,80% | 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 | -5,33% | 546.578,00 |
| 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 | 3,52% | 526.252,00 |
| 14.01.2026 | 96,62 | 96,62 | 92,31 | 93,22 | -3,94% | 564.323,00 |
| 13.01.2026 | 96,37 | 97,84 | 95,49 | 97,04 | 1,38% | 519.847,00 |
| 12.01.2026 | 92,94 | 97,80 | 92,94 | 95,72 | 2,81% | 644.507,00 |
| 09.01.2026 | 90,19 | 94,65 | 90,19 | 93,10 | 3,58% | 535.495,00 |
| 08.01.2026 | 92,31 | 92,90 | 87,74 | 89,89 | -3,34% | 893.599,00 |
| 07.01.2026 | 91,78 | 94,69 | 91,25 | 92,99 | -0,97% | 737.525,00 |
| 06.01.2026 | 89,85 | 95,50 | 89,85 | 93,90 | 5,46% | 664.561,00 |
| 05.01.2026 | 88,20 | 91,28 | 88,05 | 89,04 | 3,39% | 625.883,00 |