111,470$
-0,84%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 112,38 | 114,09 | 111,45 | 111,52 | -0,79% | 530.034,00 |
27.03.2024 | 109,22 | 112,58 | 107,46 | 112,41 | 4,04% | 368.967,00 |
26.03.2024 | 110,46 | 110,75 | 108,01 | 108,04 | -1,38% | 318.772,00 |
25.03.2024 | 109,00 | 110,90 | 107,46 | 109,55 | -2,76% | 586.187,00 |
22.03.2024 | 113,40 | 114,42 | 111,97 | 112,66 | -1,54% | 377.093,00 |
21.03.2024 | 116,27 | 117,93 | 113,75 | 114,42 | 1,19% | 531.798,00 |
20.03.2024 | 112,20 | 113,75 | 109,22 | 113,07 | 1,72% | 509.717,00 |
19.03.2024 | 108,65 | 111,21 | 107,09 | 111,16 | 0,86% | 551.465,00 |
18.03.2024 | 110,25 | 111,38 | 109,22 | 110,21 | 2,42% | 535.631,00 |
15.03.2024 | 106,56 | 108,14 | 106,11 | 107,61 | -0,47% | 773.111,00 |
14.03.2024 | 108,32 | 109,24 | 106,95 | 108,12 | -0,54% | 455.974,00 |
13.03.2024 | 111,15 | 111,97 | 108,37 | 108,71 | -2,84% | 672.432,00 |
12.03.2024 | 114,60 | 114,60 | 110,90 | 111,89 | -0,53% | 511.234,00 |
11.03.2024 | 111,65 | 114,02 | 110,91 | 112,49 | 0,52% | 525.513,00 |
08.03.2024 | 119,05 | 119,19 | 111,88 | 111,91 | -5,55% | 858.684,00 |
07.03.2024 | 114,68 | 119,23 | 114,51 | 118,49 | 4,66% | 401.071,00 |
06.03.2024 | 113,25 | 114,50 | 110,21 | 113,21 | 1,61% | 384.104,00 |
05.03.2024 | 112,60 | 114,00 | 110,25 | 111,42 | -2,93% | 384.505,00 |
04.03.2024 | 117,36 | 117,36 | 114,40 | 114,78 | -1,28% | 499.462,00 |
01.03.2024 | 114,00 | 117,58 | 112,52 | 116,27 | 3,21% | 557.220,00 |
29.02.2024 | 112,67 | 114,11 | 111,56 | 112,65 | 1,74% | 577.320,00 |
28.02.2024 | 108,15 | 111,30 | 107,14 | 110,72 | 0,92% | 547.060,00 |
27.02.2024 | 111,68 | 112,00 | 109,37 | 109,72 | -0,88% | 422.961,00 |
26.02.2024 | 110,99 | 111,78 | 109,26 | 110,69 | 0,95% | 498.256,00 |
23.02.2024 | 111,50 | 112,23 | 109,58 | 109,65 | -1,62% | 657.175,00 |
22.02.2024 | 112,17 | 113,15 | 109,30 | 111,45 | 2,00% | 615.368,00 |
21.02.2024 | 110,00 | 110,76 | 107,48 | 109,26 | -2,38% | 817.788,00 |
20.02.2024 | 114,18 | 114,36 | 110,55 | 111,92 | -4,16% | 878.675,00 |
16.02.2024 | 120,45 | 122,40 | 116,69 | 116,78 | -2,03% | 613.446,00 |
15.02.2024 | 121,86 | 123,00 | 117,79 | 119,20 | -1,17% | 475.385,00 |
14.02.2024 | 120,20 | 122,69 | 119,00 | 120,61 | 1,83% | 487.237,00 |
13.02.2024 | 116,92 | 122,64 | 116,05 | 118,44 | -3,30% | 729.856,00 |
12.02.2024 | 125,06 | 126,64 | 121,24 | 122,48 | -2,27% | 745.418,00 |
09.02.2024 | 124,62 | 127,26 | 120,24 | 125,32 | 2,39% | 1.100.097,00 |
08.02.2024 | 117,45 | 124,91 | 110,00 | 122,39 | -6,92% | 2.371.861,00 |
07.02.2024 | 132,21 | 134,30 | 129,39 | 131,49 | 1,22% | 1.119.944,00 |
06.02.2024 | 129,55 | 131,21 | 128,00 | 129,90 | -0,22% | 603.142,00 |
05.02.2024 | 132,38 | 134,26 | 128,53 | 130,19 | -1,09% | 479.389,00 |
02.02.2024 | 130,25 | 132,94 | 129,48 | 131,62 | 0,70% | 381.185,00 |
01.02.2024 | 131,80 | 132,16 | 127,43 | 130,70 | 0,50% | 506.650,00 |
31.01.2024 | 130,53 | 135,20 | 128,10 | 130,05 | -2,52% | 781.333,00 |
30.01.2024 | 134,21 | 135,40 | 132,90 | 133,41 | -0,69% | 480.119,00 |
29.01.2024 | 132,29 | 134,50 | 129,79 | 134,34 | 2,32% | 449.342,00 |
26.01.2024 | 134,29 | 135,24 | 130,77 | 131,29 | -3,68% | 812.362,00 |
25.01.2024 | 143,54 | 144,19 | 135,87 | 136,31 | -2,71% | 726.305,00 |
24.01.2024 | 142,60 | 145,77 | 139,61 | 140,11 | 0,56% | 815.043,00 |
23.01.2024 | 138,98 | 140,64 | 136,63 | 139,33 | 1,05% | 707.867,00 |
22.01.2024 | 133,55 | 138,50 | 133,55 | 137,88 | 4,74% | 950.678,00 |
19.01.2024 | 127,54 | 131,85 | 125,41 | 131,64 | 4,75% | 815.252,00 |
18.01.2024 | 124,97 | 127,58 | 122,56 | 125,67 | 4,46% | 878.532,00 |
17.01.2024 | 118,12 | 120,80 | 116,27 | 120,30 | 0,56% | 667.582,00 |
16.01.2024 | 118,15 | 122,24 | 116,17 | 119,63 | 4,83% | 1.072.000,00 |
12.01.2024 | 114,85 | 116,02 | 113,10 | 114,12 | -0,61% | 490.782,00 |
11.01.2024 | 116,08 | 117,83 | 112,51 | 114,82 | -1,08% | 770.540,00 |
10.01.2024 | 118,30 | 118,90 | 112,96 | 116,07 | -3,40% | 1.066.557,00 |
09.01.2024 | 118,84 | 121,24 | 117,62 | 120,15 | -0,69% | 323.044,00 |
08.01.2024 | 118,30 | 122,00 | 117,67 | 120,98 | 2,67% | 484.812,00 |
05.01.2024 | 116,44 | 118,07 | 115,21 | 117,83 | 1,46% | 644.123,00 |
04.01.2024 | 118,57 | 119,23 | 114,22 | 116,13 | -4,03% | 682.696,00 |
03.01.2024 | 122,15 | 123,00 | 120,21 | 121,01 | -3,04% | 463.513,00 |
02.01.2024 | 127,38 | 127,38 | 123,33 | 124,81 | -3,76% | 511.708,00 |
29.12.2023 | 132,37 | 132,47 | 128,81 | 129,69 | -2,02% | 596.594,00 |
28.12.2023 | 133,42 | 133,89 | 131,30 | 132,36 | -0,63% | 295.741,00 |
27.12.2023 | 136,82 | 136,89 | 132,58 | 133,20 | -1,76% | 489.710,00 |
26.12.2023 | 134,36 | 136,33 | 134,00 | 135,59 | 1,62% | 339.267,00 |
22.12.2023 | 134,67 | 135,60 | 132,19 | 133,43 | -1,02% | 406.966,00 |
21.12.2023 | 132,80 | 135,58 | 131,41 | 134,81 | 4,73% | 486.704,00 |
20.12.2023 | 134,75 | 135,44 | 128,70 | 128,72 | -5,48% | 562.748,00 |
19.12.2023 | 136,22 | 137,18 | 133,50 | 136,18 | 0,98% | 689.359,00 |
18.12.2023 | 136,69 | 138,48 | 134,39 | 134,86 | -0,90% | 646.572,00 |
15.12.2023 | 141,46 | 141,72 | 134,56 | 136,09 | -3,08% | 1.346.722,00 |
14.12.2023 | 134,75 | 141,57 | 134,21 | 140,42 | 6,76% | 878.440,00 |
13.12.2023 | 126,58 | 131,53 | 124,42 | 131,53 | 4,23% | 567.472,00 |
12.12.2023 | 125,59 | 126,97 | 123,70 | 126,19 | 0,50% | 473.901,00 |
11.12.2023 | 123,66 | 126,68 | 122,66 | 125,56 | 2,34% | 801.847,00 |
08.12.2023 | 122,21 | 124,41 | 121,35 | 122,69 | 0,05% | 1.394.811,00 |
07.12.2023 | 122,91 | 124,05 | 121,11 | 122,63 | 0,56% | 424.852,00 |
06.12.2023 | 126,98 | 127,50 | 121,92 | 121,95 | -2,10% | 337.567,00 |
05.12.2023 | 124,00 | 125,40 | 122,40 | 124,57 | -0,42% | 455.936,00 |
04.12.2023 | 124,05 | 125,16 | 121,50 | 125,09 | -0,61% | 319.410,00 |
01.12.2023 | 123,40 | 126,35 | 120,89 | 125,86 | 1,26% | 454.851,00 |
30.11.2023 | 125,60 | 126,25 | 122,93 | 124,30 | -0,68% | 287.569,00 |
29.11.2023 | 128,28 | 130,64 | 124,68 | 125,15 | -0,49% | 611.757,00 |
28.11.2023 | 127,22 | 128,06 | 124,45 | 125,76 | -1,97% | 385.837,00 |
27.11.2023 | 127,14 | 129,79 | 125,39 | 128,29 | -0,05% | 386.244,00 |
24.11.2023 | 128,13 | 129,45 | 126,70 | 128,36 | 0,18% | 274.046,00 |
22.11.2023 | 129,00 | 132,49 | 128,12 | 128,13 | 0,74% | 488.589,00 |
21.11.2023 | 130,25 | 130,25 | 124,42 | 127,19 | -3,40% | 776.759,00 |
20.11.2023 | 132,02 | 132,47 | 130,79 | 131,67 | -0,27% | 643.021,00 |
17.11.2023 | 135,05 | 135,05 | 130,02 | 132,02 | -3,09% | 825.700,00 |
16.11.2023 | 136,42 | 138,77 | 135,00 | 136,23 | -1,09% | 401.986,00 |
15.11.2023 | 139,33 | 141,65 | 136,20 | 137,73 | 0,07% | 393.602,00 |
14.11.2023 | 134,91 | 137,78 | 133,48 | 137,64 | 6,38% | 657.338,00 |
13.11.2023 | 130,02 | 130,86 | 127,63 | 129,39 | -1,46% | 550.333,00 |
10.11.2023 | 126,00 | 132,32 | 125,56 | 131,31 | 5,38% | 741.309,00 |
09.11.2023 | 131,21 | 131,91 | 124,23 | 124,61 | -4,38% | 701.324,00 |
08.11.2023 | 129,81 | 131,39 | 128,15 | 130,32 | 0,69% | 399.114,00 |
07.11.2023 | 128,75 | 129,84 | 127,20 | 129,43 | 0,06% | 452.392,00 |
06.11.2023 | 132,00 | 133,19 | 127,69 | 129,35 | -1,34% | 409.823,00 |
03.11.2023 | 128,47 | 132,35 | 126,68 | 131,11 | 2,54% | 819.167,00 |