Börse:
35,500€
7,58%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
34,600€
Ask:
36,400€
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2021 | 32,90 | 33,60 | 32,40 | 33,00 | 0,61% | - |
| 03.08.2021 | 32,00 | 33,00 | 31,80 | 32,80 | 1,23% | - |
| 02.08.2021 | 32,70 | 33,60 | 32,40 | 32,40 | 2,53% | - |
| 29.07.2021 | 31,40 | 32,10 | 30,80 | 31,60 | 6,76% | - |
| 28.07.2021 | 29,60 | 31,80 | 29,60 | 29,60 | -3,90% | - |
| 27.07.2021 | 31,40 | 31,90 | 29,40 | 30,80 | -1,91% | - |
| 26.07.2021 | 31,80 | 32,60 | 31,00 | 31,40 | -0,95% | - |
| 22.07.2021 | 31,20 | 32,10 | 31,20 | 31,70 | 2,92% | - |
| 21.07.2021 | 29,60 | 31,80 | 29,60 | 30,80 | 2,33% | - |
| 20.07.2021 | 28,40 | 30,60 | 28,40 | 30,10 | 4,15% | - |
| 19.07.2021 | 28,60 | 29,20 | 28,20 | 28,90 | -1,37% | 50,00 |
| 16.07.2021 | 30,00 | 30,80 | 29,00 | 29,30 | -2,01% | - |
| 15.07.2021 | 30,90 | 32,20 | 29,20 | 29,90 | -3,24% | - |
| 14.07.2021 | 31,60 | 32,90 | 30,80 | 30,90 | -2,52% | - |
| 13.07.2021 | 31,60 | 33,20 | 31,40 | 31,70 | -1,86% | - |
| 12.07.2021 | 32,00 | 32,70 | 31,60 | 32,30 | 0,94% | - |
| 09.07.2021 | 31,20 | 32,40 | 31,00 | 32,00 | 2,89% | - |
| 08.07.2021 | 31,40 | 32,10 | 29,80 | 31,10 | -3,42% | - |
| 07.07.2021 | 32,00 | 33,40 | 31,40 | 32,20 | -1,53% | - |
| 06.07.2021 | 33,20 | 33,90 | 32,00 | 32,70 | -1,51% | - |
| 05.07.2021 | 33,20 | 33,30 | 33,20 | 33,20 | -0,30% | - |
| 02.07.2021 | 33,60 | 34,40 | 32,80 | 33,30 | -0,89% | - |
| 01.07.2021 | 34,20 | 34,40 | 33,20 | 33,60 | -1,47% | - |
| 30.06.2021 | 33,60 | 34,60 | 33,60 | 34,10 | 0,00% | - |
| 29.06.2021 | 33,40 | 34,70 | 33,40 | 34,10 | 0,00% | - |
| 28.06.2021 | 32,80 | 34,20 | 32,80 | 34,10 | 3,96% | - |
| 25.06.2021 | 32,60 | 33,80 | 32,40 | 32,80 | -1,20% | - |
| 24.06.2021 | 32,40 | 33,40 | 32,40 | 33,20 | 3,11% | - |
| 23.06.2021 | 32,50 | 33,80 | 32,20 | 32,20 | -0,31% | - |
| 22.06.2021 | 31,60 | 32,60 | 31,60 | 32,30 | 0,62% | - |
| 21.06.2021 | 32,00 | 33,20 | 31,80 | 32,10 | -1,23% | - |
| 18.06.2021 | 34,50 | 35,00 | 32,20 | 32,50 | -5,80% | - |
| 17.06.2021 | 34,30 | 35,20 | 33,80 | 34,50 | 0,00% | - |
| 16.06.2021 | 34,40 | 35,00 | 34,00 | 34,50 | 0,29% | - |
| 15.06.2021 | 34,50 | 35,00 | 34,10 | 34,40 | -0,29% | - |
| 14.06.2021 | 34,30 | 35,20 | 33,80 | 34,50 | 0,58% | - |
| 11.06.2021 | 33,60 | 34,50 | 33,30 | 34,30 | 1,78% | - |
| 10.06.2021 | 33,30 | 34,00 | 33,00 | 33,70 | 1,20% | - |
| 09.06.2021 | 34,10 | 34,50 | 33,00 | 33,30 | -2,35% | - |
| 08.06.2021 | 33,60 | 35,00 | 33,60 | 34,10 | 0,29% | - |
| 07.06.2021 | 34,10 | 34,40 | 33,40 | 34,00 | 4,94% | - |
| 04.06.2021 | 33,10 | 34,40 | 32,40 | 32,40 | -1,22% | - |
| 03.06.2021 | 33,80 | 33,80 | 32,60 | 32,80 | -2,38% | - |
| 02.06.2021 | 34,20 | 34,60 | 33,40 | 33,60 | 1,20% | - |
| 01.06.2021 | 33,90 | 35,20 | 33,20 | 33,20 | 0,00% | - |
| 31.05.2021 | 34,00 | 34,10 | 33,20 | 33,20 | -2,35% | - |
| 28.05.2021 | 33,90 | 34,40 | 33,20 | 34,00 | 1,80% | - |
| 27.05.2021 | 33,20 | 34,00 | 32,90 | 33,40 | 0,60% | - |
| 26.05.2021 | 32,90 | 33,50 | 32,40 | 33,20 | 1,22% | - |
| 25.05.2021 | 33,40 | 34,20 | 32,60 | 32,80 | 1,86% | - |
| 21.05.2021 | 32,90 | 33,80 | 32,20 | 32,20 | -1,83% | - |
| 20.05.2021 | 31,90 | 33,00 | 31,60 | 32,80 | 2,50% | - |
| 19.05.2021 | 30,80 | 32,40 | 29,20 | 32,00 | 2,56% | - |
| 18.05.2021 | 30,80 | 32,20 | 30,80 | 31,20 | 0,00% | - |
| 17.05.2021 | 31,50 | 31,60 | 30,30 | 31,20 | -1,27% | - |
| 14.05.2021 | 30,90 | 32,00 | 30,50 | 31,60 | 8,97% | - |
| 13.05.2021 | 29,50 | 31,40 | 29,00 | 29,00 | -1,36% | - |
| 12.05.2021 | 31,00 | 31,80 | 29,20 | 29,40 | -5,16% | - |
| 11.05.2021 | 31,60 | 32,00 | 29,60 | 31,00 | -4,91% | - |
| 10.05.2021 | 33,20 | 33,90 | 31,60 | 32,60 | -3,55% | 300,00 |
| 07.05.2021 | 33,50 | 34,20 | 33,10 | 33,80 | 3,05% | 1.200,00 |
| 06.05.2021 | 33,20 | 33,80 | 32,20 | 32,80 | -1,20% | - |
| 05.05.2021 | 34,10 | 35,30 | 31,70 | 33,20 | -0,60% | 2.500,00 |
| 04.05.2021 | 34,80 | 35,00 | 32,80 | 33,40 | -4,02% | 2.800,00 |
| 03.05.2021 | 34,70 | 35,80 | 34,20 | 34,80 | 0,58% | 4.000,00 |
| 30.04.2021 | 34,60 | 35,60 | 34,10 | 34,60 | -0,57% | - |
| 29.04.2021 | 36,60 | 37,50 | 34,80 | 34,80 | -4,40% | 1.500,00 |
| 28.04.2021 | 36,50 | 37,10 | 35,90 | 36,40 | 0,55% | - |
| 27.04.2021 | 36,20 | 37,60 | 35,60 | 36,20 | -1,36% | - |
| 26.04.2021 | 36,40 | 37,60 | 36,00 | 36,70 | 1,10% | - |
| 23.04.2021 | 34,40 | 36,80 | 34,40 | 36,30 | 3,12% | - |
| 22.04.2021 | 35,60 | 37,00 | 34,80 | 35,20 | -3,03% | - |
| 21.04.2021 | 33,90 | 36,40 | 33,80 | 36,30 | 2,54% | - |
| 20.04.2021 | 35,00 | 35,40 | 33,40 | 35,40 | 1,43% | 34,00 |
| 19.04.2021 | 35,60 | 36,10 | 34,20 | 34,90 | 0,87% | - |
| 16.04.2021 | 36,90 | 37,40 | 34,40 | 34,60 | -5,98% | - |
| 15.04.2021 | 35,80 | 38,20 | 35,80 | 36,80 | 1,10% | 390,00 |
| 14.04.2021 | 36,80 | 37,80 | 35,60 | 36,40 | 3,41% | - |
| 13.04.2021 | 36,30 | 38,00 | 35,20 | 35,20 | -3,03% | - |
| 12.04.2021 | 36,40 | 37,60 | 35,80 | 36,30 | -2,42% | 100,00 |
| 09.04.2021 | 38,50 | 38,80 | 36,90 | 37,20 | -3,12% | - |
| 08.04.2021 | 39,80 | 40,70 | 38,00 | 38,40 | -3,03% | 212,00 |
| 07.04.2021 | 40,80 | 41,50 | 39,10 | 39,60 | -1,98% | - |
| 06.04.2021 | 41,60 | 41,90 | 39,50 | 40,40 | 17,44% | 1.504,00 |
| 01.04.2021 | 34,40 | 40,60 | 34,40 | 34,40 | -1,15% | - |
| 31.03.2021 | 32,60 | 35,40 | 32,60 | 34,80 | 9,43% | 490,00 |
| 30.03.2021 | 32,00 | 33,00 | 31,40 | 31,80 | 0,63% | - |
| 29.03.2021 | 32,40 | 33,70 | 31,40 | 31,60 | -3,66% | - |
| 26.03.2021 | 31,00 | 33,40 | 31,00 | 32,80 | 5,81% | 990,00 |
| 25.03.2021 | 30,20 | 31,80 | 29,30 | 31,00 | 1,31% | 166,00 |
| 24.03.2021 | 30,40 | 32,80 | 30,40 | 30,60 | -2,55% | 1.140,00 |
| 23.03.2021 | 32,80 | 33,40 | 29,90 | 31,40 | -4,27% | 445,00 |
| 22.03.2021 | 32,40 | 33,60 | 31,90 | 32,80 | 0,61% | - |
| 19.03.2021 | 32,40 | 34,20 | 31,40 | 32,60 | 1,88% | 57,00 |
| 18.03.2021 | 36,30 | 36,30 | 32,00 | 32,00 | -8,57% | 3.510,00 |
| 17.03.2021 | 35,80 | 36,10 | 33,50 | 35,00 | -2,23% | 2.019,00 |
| 16.03.2021 | 34,40 | 37,30 | 34,20 | 35,80 | 7,83% | 30,00 |
| 15.03.2021 | 33,00 | 34,30 | 32,70 | 33,20 | 1,84% | - |
| 12.03.2021 | 33,40 | 33,40 | 32,00 | 32,60 | -0,61% | - |
| 11.03.2021 | 32,00 | 33,40 | 31,90 | 32,80 | 4,46% | - |