113,640$
2,96%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 112,35 | 115,20 | 111,79 | 115,08 | 4,27% | 480.751,00 |
| 03.09.2026 | 109,62 | 111,94 | 107,87 | 110,37 | -0,36% | 248.519,00 |
| 02.09.2026 | 110,60 | 111,81 | 108,00 | 110,77 | 0,62% | 443.237,00 |
| 01.09.2026 | 113,57 | 114,50 | 109,62 | 110,09 | -4,54% | 299.148,00 |
| 31.08.2026 | 116,76 | 117,33 | 113,59 | 115,33 | -0,21% | 302.911,00 |
| 28.08.2026 | 122,40 | 123,00 | 115,26 | 115,57 | -5,39% | 301.612,00 |
| 27.08.2026 | 124,61 | 126,70 | 119,37 | 122,15 | 1,52% | 348.882,00 |
| 26.08.2026 | 125,50 | 125,94 | 119,69 | 120,32 | -4,10% | 353.361,00 |
| 25.08.2026 | 127,04 | 127,43 | 122,55 | 125,47 | 1,66% | 281.246,00 |
| 24.08.2026 | 124,50 | 124,63 | 121,24 | 123,42 | -2,87% | 223.793,00 |
| 21.08.2026 | 126,64 | 127,43 | 121,95 | 127,07 | 1,68% | 378.910,00 |
| 20.08.2026 | 124,60 | 127,03 | 123,01 | 124,97 | -1,09% | 211.745,00 |
| 19.08.2026 | 137,08 | 137,31 | 125,50 | 126,35 | -6,68% | 424.964,00 |
| 18.08.2026 | 136,19 | 138,99 | 132,87 | 135,39 | -5,94% | 304.677,00 |
| 17.08.2026 | 140,75 | 145,70 | 138,77 | 143,94 | 2,70% | 281.989,00 |
| 14.08.2026 | 140,08 | 142,34 | 137,53 | 140,15 | -2,01% | 219.896,00 |
| 13.08.2026 | 142,15 | 145,69 | 141,05 | 143,03 | 0,63% | 186.805,00 |
| 12.08.2026 | 141,91 | 143,00 | 139,75 | 142,14 | 4,99% | 273.710,00 |
| 11.08.2026 | 136,78 | 137,78 | 132,27 | 135,39 | 2,07% | 283.044,00 |
| 10.08.2026 | 142,97 | 142,98 | 131,91 | 132,65 | -5,43% | 355.026,00 |
| 07.08.2026 | 136,66 | 141,33 | 136,66 | 140,27 | 2,64% | 464.108,00 |
| 06.08.2026 | 135,15 | 144,08 | 130,83 | 136,66 | 0,32% | 907.616,00 |
| 05.08.2026 | 136,37 | 140,66 | 133,87 | 136,23 | -2,49% | 615.268,00 |
| 04.08.2026 | 136,64 | 140,52 | 135,24 | 139,70 | 6,58% | 396.756,00 |
| 03.08.2026 | 126,03 | 133,35 | 124,72 | 131,07 | 0,53% | 411.189,00 |
| 31.07.2026 | 130,87 | 136,80 | 126,02 | 130,38 | 4,14% | 481.473,00 |
| 30.07.2026 | 118,90 | 127,26 | 117,36 | 125,20 | 11,74% | 339.081,00 |
| 29.07.2026 | 119,28 | 121,56 | 111,80 | 112,05 | -6,60% | 399.082,00 |
| 28.07.2026 | 122,01 | 122,01 | 112,34 | 119,97 | -6,35% | 599.853,00 |
| 27.07.2026 | 134,30 | 136,64 | 122,92 | 128,11 | -4,47% | 407.468,00 |
| 24.07.2026 | 140,57 | 140,57 | 131,48 | 134,10 | -5,24% | 363.372,00 |
| 23.07.2026 | 140,01 | 143,87 | 138,13 | 141,51 | -0,31% | 270.594,00 |
| 22.07.2026 | 139,14 | 145,01 | 139,14 | 141,95 | -0,81% | 273.402,00 |
| 21.07.2026 | 139,05 | 143,66 | 133,89 | 143,11 | 8,66% | 367.931,00 |
| 20.07.2026 | 137,22 | 139,51 | 130,27 | 131,70 | -3,46% | 387.818,00 |
| 17.07.2026 | 130,84 | 141,30 | 127,96 | 136,42 | -2,10% | 689.994,00 |
| 16.07.2026 | 140,03 | 146,09 | 137,50 | 139,34 | -3,90% | 373.083,00 |
| 15.07.2026 | 144,67 | 149,99 | 140,33 | 145,00 | 1,91% | 450.060,00 |
| 14.07.2026 | 143,21 | 145,71 | 140,25 | 142,28 | 4,19% | 473.520,00 |
| 13.07.2026 | 139,84 | 141,22 | 135,97 | 136,56 | -4,74% | 294.108,00 |
| 10.07.2026 | 139,32 | 144,61 | 138,59 | 143,35 | 0,29% | 328.168,00 |
| 09.07.2026 | 141,75 | 146,00 | 140,61 | 142,93 | 5,68% | 412.160,00 |
| 08.07.2026 | 129,82 | 135,98 | 129,10 | 135,25 | 2,82% | 532.685,00 |
| 07.07.2026 | 130,61 | 133,03 | 122,60 | 131,54 | -5,97% | 833.442,00 |
| 06.07.2026 | 148,43 | 152,21 | 138,87 | 139,89 | -3,19% | 670.223,00 |
| 02.07.2026 | 176,62 | 176,62 | 141,67 | 144,50 | -18,97% | 1.037.599,00 |
| 01.07.2026 | 181,00 | 185,01 | 173,10 | 178,33 | -5,87% | 578.670,00 |
| 30.06.2026 | 178,69 | 191,20 | 178,66 | 189,45 | 7,56% | 801.343,00 |
| 29.06.2026 | 172,12 | 176,46 | 163,75 | 176,13 | 1,67% | 658.467,00 |
| 26.06.2026 | 171,94 | 176,66 | 168,70 | 173,23 | -4,13% | 1.774.869,00 |
| 25.06.2026 | 178,17 | 180,93 | 169,07 | 180,70 | 6,98% | 605.776,00 |
| 24.06.2026 | 171,17 | 172,02 | 164,49 | 168,91 | -1,32% | 538.758,00 |
| 23.06.2026 | 171,01 | 174,88 | 169,01 | 171,17 | -6,94% | 561.964,00 |
| 22.06.2026 | 189,84 | 190,25 | 179,59 | 183,93 | -1,92% | 503.121,00 |
| 18.06.2026 | 184,12 | 188,72 | 183,23 | 187,53 | 6,82% | 688.836,00 |
| 17.06.2026 | 183,30 | 187,37 | 174,05 | 175,56 | -0,73% | 426.487,00 |
| 16.06.2026 | 189,82 | 193,50 | 176,00 | 176,85 | -7,70% | 633.496,00 |
| 15.06.2026 | 185,31 | 193,78 | 185,31 | 191,59 | 6,37% | 1.002.952,00 |
| 12.06.2026 | 174,20 | 183,62 | 172,50 | 180,12 | 3,77% | 641.307,00 |
| 11.06.2026 | 164,94 | 173,77 | 160,06 | 173,57 | 10,29% | 693.924,00 |
| 10.06.2026 | 161,58 | 172,00 | 154,06 | 157,38 | -4,43% | 821.789,00 |
| 09.06.2026 | 160,40 | 182,19 | 157,84 | 164,68 | 6,41% | 1.238.049,00 |
| 08.06.2026 | 153,16 | 160,35 | 151,73 | 154,76 | 5,16% | 510.301,00 |
| 05.06.2026 | 155,28 | 159,26 | 147,05 | 147,16 | -9,08% | 442.016,00 |
| 04.06.2026 | 153,12 | 167,51 | 151,23 | 161,86 | 1,77% | 719.020,00 |
| 03.06.2026 | 160,08 | 162,00 | 156,55 | 159,05 | 0,11% | 449.813,00 |
| 02.06.2026 | 153,78 | 159,03 | 152,84 | 158,88 | 5,43% | 271.110,00 |
| 01.06.2026 | 147,75 | 151,22 | 145,25 | 150,69 | 0,19% | 408.736,00 |
| 29.05.2026 | 155,85 | 157,80 | 149,28 | 150,41 | -3,31% | 518.060,00 |
| 28.05.2026 | 157,80 | 158,23 | 151,88 | 155,56 | -1,50% | 318.250,00 |
| 27.05.2026 | 166,01 | 167,01 | 157,72 | 157,93 | -3,86% | 539.536,00 |
| 26.05.2026 | 160,75 | 164,96 | 157,24 | 164,27 | 4,67% | 478.317,00 |
| 22.05.2026 | 153,23 | 158,98 | 151,82 | 156,94 | 2,92% | 477.373,00 |
| 21.05.2026 | 148,85 | 155,07 | 147,91 | 152,48 | 1,95% | 349.764,00 |
| 20.05.2026 | 146,09 | 151,36 | 144,66 | 149,57 | 4,43% | 386.073,00 |
| 19.05.2026 | 141,64 | 144,40 | 137,84 | 143,23 | -1,98% | 640.296,00 |
| 18.05.2026 | 154,67 | 155,61 | 143,09 | 146,13 | -5,83% | 608.756,00 |
| 15.05.2026 | 155,31 | 157,22 | 152,59 | 155,18 | -4,00% | 556.391,00 |
| 14.05.2026 | 163,39 | 165,46 | 160,00 | 161,64 | -0,32% | 392.223,00 |
| 13.05.2026 | 165,48 | 167,65 | 158,36 | 162,16 | 0,32% | 572.500,00 |
| 12.05.2026 | 159,20 | 163,05 | 153,02 | 161,64 | -2,10% | 750.339,00 |
| 11.05.2026 | 165,00 | 168,14 | 160,45 | 165,10 | 1,27% | 638.995,00 |
| 08.05.2026 | 157,25 | 164,69 | 149,19 | 163,03 | 2,75% | 1.033.547,00 |
| 07.05.2026 | 168,53 | 169,00 | 157,09 | 158,66 | -7,22% | 1.415.099,00 |
| 06.05.2026 | 159,23 | 171,61 | 156,43 | 171,00 | 22,41% | 1.882.737,00 |
| 05.05.2026 | 142,80 | 145,42 | 138,75 | 139,70 | -1,53% | 991.323,00 |
| 04.05.2026 | 141,24 | 143,55 | 138,33 | 141,87 | 1,34% | 445.925,00 |
| 01.05.2026 | 138,86 | 140,66 | 136,98 | 139,99 | 0,64% | 320.655,00 |
| 30.04.2026 | 134,14 | 140,50 | 132,59 | 139,10 | 3,98% | 798.603,00 |
| 29.04.2026 | 136,01 | 136,30 | 130,57 | 133,77 | -0,19% | 422.863,00 |
| 28.04.2026 | 132,61 | 138,04 | 130,05 | 134,02 | -2,50% | 835.769,00 |
| 27.04.2026 | 143,42 | 144,16 | 135,00 | 137,46 | -3,96% | 641.711,00 |
| 24.04.2026 | 146,38 | 147,94 | 138,41 | 143,13 | 2,24% | 850.222,00 |
| 23.04.2026 | 139,52 | 140,00 | 135,47 | 139,99 | 0,03% | 733.090,00 |
| 22.04.2026 | 138,01 | 140,49 | 134,06 | 139,95 | 5,00% | 892.011,00 |
| 21.04.2026 | 131,98 | 137,44 | 130,05 | 133,28 | 1,72% | 1.209.114,00 |
| 20.04.2026 | 121,50 | 132,20 | 120,64 | 131,02 | 10,35% | 1.312.620,00 |
| 17.04.2026 | 121,13 | 121,84 | 117,54 | 118,73 | -0,03% | 449.925,00 |
| 16.04.2026 | 117,67 | 120,47 | 116,26 | 118,76 | 0,72% | 692.959,00 |
| 15.04.2026 | 113,08 | 120,99 | 113,08 | 117,91 | 4,29% | 949.363,00 |