144,740$
0,17%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 148,00 | 151,83 | 144,29 | 144,76 | 0,18% | 24.254,00 |
| 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 |
| 14.04.2026 | 113,00 | 114,84 | 111,83 | 113,06 | 2,09% | 456.296,00 |
| 13.04.2026 | 109,66 | 111,36 | 108,05 | 110,74 | 0,34% | 438.252,00 |
| 10.04.2026 | 110,00 | 112,82 | 109,73 | 110,37 | 1,97% | 670.376,00 |
| 09.04.2026 | 104,65 | 108,71 | 104,08 | 108,24 | 3,35% | 645.038,00 |
| 08.04.2026 | 102,00 | 105,15 | 100,78 | 104,73 | 8,11% | 695.975,00 |
| 07.04.2026 | 97,37 | 99,64 | 94,03 | 96,87 | -0,65% | 480.505,00 |
| 06.04.2026 | 94,96 | 97,85 | 93,29 | 97,50 | 2,53% | 494.883,00 |
| 02.04.2026 | 91,91 | 96,78 | 91,78 | 95,09 | -0,47% | 353.628,00 |
| 01.04.2026 | 94,93 | 98,96 | 94,04 | 95,54 | 2,64% | 617.955,00 |
| 31.03.2026 | 91,87 | 93,80 | 89,16 | 93,08 | 2,93% | 589.237,00 |
| 30.03.2026 | 99,04 | 99,04 | 89,27 | 90,43 | -7,11% | 672.632,00 |
| 27.03.2026 | 96,92 | 99,81 | 96,07 | 97,35 | -1,04% | 692.112,00 |
| 26.03.2026 | 98,30 | 101,00 | 97,50 | 98,37 | -2,46% | 1.011.004,00 |
| 25.03.2026 | 95,40 | 101,35 | 95,36 | 100,85 | 6,80% | 1.028.121,00 |
| 24.03.2026 | 85,64 | 96,79 | 85,61 | 94,43 | 10,14% | 1.293.326,00 |
| 23.03.2026 | 86,50 | 88,00 | 85,15 | 85,74 | 1,55% | 477.678,00 |
| 20.03.2026 | 87,68 | 88,00 | 83,70 | 84,43 | -3,15% | 1.112.295,00 |
| 19.03.2026 | 83,84 | 88,25 | 83,07 | 87,18 | 1,65% | 467.426,00 |
| 18.03.2026 | 85,98 | 88,56 | 85,01 | 85,76 | 0,72% | 679.331,00 |
| 17.03.2026 | 84,73 | 86,23 | 84,11 | 85,15 | 0,71% | 622.563,00 |
| 16.03.2026 | 85,17 | 85,75 | 83,51 | 84,55 | 1,63% | 624.881,00 |
| 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 |