Börse:
28,900€
1,76%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
28,600€
Ask:
29,200€
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 28,80 | 28,90 | 28,80 | 28,90 | 0,00% | - |
| 15.01.2021 | 30,50 | 30,60 | 28,30 | 28,90 | -5,25% | 300,00 |
| 14.01.2021 | 30,70 | 32,80 | 30,50 | 30,50 | 0,00% | 450,00 |
| 13.01.2021 | 26,40 | 31,20 | 26,40 | 30,50 | 17,76% | 10,00 |
| 12.01.2021 | 25,30 | 26,20 | 25,00 | 25,90 | 2,37% | 23,00 |
| 11.01.2021 | 25,70 | 25,70 | 22,90 | 25,30 | -2,69% | - |
| 08.01.2021 | 25,70 | 26,60 | 25,70 | 26,00 | 1,17% | - |
| 07.01.2021 | 24,40 | 25,70 | 24,40 | 25,70 | 5,76% | - |
| 06.01.2021 | 23,90 | 24,60 | 23,70 | 24,30 | 1,25% | 380,00 |
| 05.01.2021 | 23,30 | 24,30 | 23,00 | 24,00 | 2,56% | 84,00 |
| 04.01.2021 | 23,60 | 24,80 | 23,20 | 23,40 | 0,86% | - |
| 30.12.2020 | 22,80 | 23,20 | 22,80 | 23,20 | 0,43% | - |
| 29.12.2020 | 23,80 | 24,00 | 22,90 | 23,10 | -2,94% | 20,00 |
| 28.12.2020 | 23,60 | 24,40 | 23,60 | 23,80 | 0,42% | - |
| 23.12.2020 | 23,80 | 24,10 | 23,50 | 23,70 | -0,84% | - |
| 22.12.2020 | 24,30 | 24,50 | 23,80 | 23,90 | -1,65% | - |
| 21.12.2020 | 24,00 | 24,60 | 23,20 | 24,30 | 0,41% | - |
| 18.12.2020 | 23,80 | 24,60 | 23,60 | 24,20 | 1,68% | 140,00 |
| 17.12.2020 | 23,80 | 24,00 | 23,30 | 23,80 | 0,00% | 80,00 |
| 16.12.2020 | 23,40 | 23,80 | 23,30 | 23,80 | 0,85% | - |
| 15.12.2020 | 23,20 | 24,00 | 23,20 | 23,60 | 0,43% | - |
| 14.12.2020 | 23,40 | 24,10 | 22,90 | 23,50 | 0,43% | - |
| 11.12.2020 | 22,60 | 23,50 | 22,60 | 23,40 | 2,63% | - |
| 10.12.2020 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | 6,00 |
| 09.12.2020 | 24,00 | 24,60 | 23,20 | 23,40 | -4,10% | 6,00 |
| 08.12.2020 | 24,30 | 24,60 | 24,10 | 24,40 | 0,00% | - |
| 07.12.2020 | 24,10 | 24,50 | 23,90 | 24,40 | 1,24% | 82,00 |
| 04.12.2020 | 23,30 | 24,20 | 23,20 | 24,10 | 3,88% | - |
| 03.12.2020 | 22,60 | 23,80 | 22,60 | 23,20 | 0,87% | - |
| 02.12.2020 | 22,90 | 23,10 | 22,50 | 23,00 | 0,44% | - |
| 01.12.2020 | 23,00 | 23,10 | 22,30 | 22,90 | 1,33% | - |
| 30.11.2020 | 22,70 | 23,30 | 22,30 | 22,60 | 0,00% | - |
| 27.11.2020 | 22,40 | 23,10 | 22,30 | 22,60 | 0,44% | - |
| 26.11.2020 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 25.11.2020 | 22,90 | 23,10 | 22,30 | 22,60 | -1,74% | - |
| 24.11.2020 | 23,30 | 23,50 | 22,80 | 23,00 | 0,00% | - |
| 23.11.2020 | 22,30 | 23,20 | 22,20 | 23,00 | 3,60% | 220,00 |
| 20.11.2020 | 21,80 | 22,70 | 21,40 | 22,20 | 1,37% | - |
| 19.11.2020 | 21,90 | 22,20 | 21,50 | 21,90 | -0,45% | - |
| 18.11.2020 | 21,80 | 22,60 | 21,80 | 22,00 | -0,90% | - |
| 17.11.2020 | 22,40 | 22,50 | 21,70 | 22,20 | -0,89% | - |
| 16.11.2020 | 21,80 | 22,90 | 21,80 | 22,40 | 1,82% | - |
| 13.11.2020 | 21,40 | 22,70 | 21,40 | 22,00 | 2,80% | - |
| 12.11.2020 | 21,30 | 21,80 | 20,80 | 21,40 | 0,47% | - |
| 11.11.2020 | 20,20 | 21,60 | 20,20 | 21,30 | 4,93% | - |
| 10.11.2020 | 20,35 | 20,70 | 19,90 | 20,30 | -0,49% | - |
| 09.11.2020 | 20,80 | 21,80 | 20,40 | 20,40 | 0,00% | - |
| 06.11.2020 | 20,80 | 21,50 | 20,10 | 20,40 | -4,67% | - |
| 05.11.2020 | 20,60 | 21,90 | 20,50 | 21,40 | 2,88% | - |
| 04.11.2020 | 19,80 | 20,80 | 19,80 | 20,80 | 4,00% | - |
| 03.11.2020 | 19,20 | 20,10 | 19,20 | 20,00 | 2,83% | - |
| 02.11.2020 | 18,70 | 19,70 | 18,70 | 19,45 | 2,64% | - |
| 30.10.2020 | 19,05 | 19,70 | 18,70 | 18,95 | -2,07% | - |
| 29.10.2020 | 18,95 | 19,55 | 18,65 | 19,35 | 5,16% | - |
| 28.10.2020 | 18,95 | 19,25 | 18,05 | 18,40 | -2,65% | - |
| 27.10.2020 | 19,15 | 19,50 | 18,60 | 18,90 | -1,05% | - |
| 26.10.2020 | 19,20 | 19,55 | 18,70 | 19,10 | -1,80% | - |
| 23.10.2020 | 19,50 | 20,10 | 19,35 | 19,45 | -1,27% | - |
| 22.10.2020 | 19,40 | 20,00 | 19,20 | 19,70 | 1,29% | - |
| 21.10.2020 | 19,40 | 20,10 | 19,35 | 19,45 | -1,27% | - |
| 20.10.2020 | 19,60 | 20,20 | 19,60 | 19,70 | -0,76% | - |
| 19.10.2020 | 20,20 | 20,65 | 19,85 | 19,85 | -1,98% | 200,00 |
| 16.10.2020 | 20,60 | 21,00 | 20,10 | 20,25 | -1,70% | - |
| 15.10.2020 | 20,60 | 20,70 | 20,15 | 20,60 | 0,00% | - |
| 14.10.2020 | 21,00 | 21,50 | 20,60 | 20,60 | -2,83% | 190,00 |
| 13.10.2020 | 20,60 | 21,50 | 20,30 | 21,20 | 2,91% | - |
| 12.10.2020 | 20,15 | 20,60 | 19,40 | 20,60 | 2,74% | - |
| 09.10.2020 | 20,05 | 20,40 | 19,90 | 20,05 | 0,75% | - |
| 08.10.2020 | 148,25 | 148,25 | 19,55 | 19,90 | 0,51% | - |
| 07.10.2020 | 19,30 | 20,15 | 19,30 | 19,80 | 1,54% | - |
| 06.10.2020 | 19,80 | 20,20 | 19,05 | 19,50 | -1,02% | - |
| 05.10.2020 | 19,05 | 19,80 | 18,95 | 19,70 | 3,68% | - |
| 02.10.2020 | 19,35 | 19,55 | 18,90 | 19,00 | -3,06% | - |
| 01.10.2020 | 18,80 | 19,85 | 18,80 | 19,60 | 4,26% | - |
| 30.09.2020 | 19,00 | 19,35 | 18,60 | 18,80 | 0,00% | - |
| 29.09.2020 | 19,25 | 19,30 | 18,70 | 18,80 | -1,57% | - |
| 28.09.2020 | 18,55 | 19,20 | 18,55 | 19,10 | 2,69% | - |
| 25.09.2020 | 18,80 | 18,95 | 18,30 | 18,60 | -1,06% | - |
| 24.09.2020 | 18,40 | 19,40 | 18,40 | 18,80 | 1,08% | - |
| 23.09.2020 | 19,55 | 19,95 | 18,60 | 18,60 | -3,63% | - |
| 22.09.2020 | 19,25 | 19,80 | 19,00 | 19,30 | 0,00% | - |
| 21.09.2020 | 19,00 | 19,70 | 18,70 | 19,30 | 1,58% | - |
| 18.09.2020 | 18,80 | 19,40 | 18,60 | 19,00 | 3,26% | - |
| 17.09.2020 | 18,30 | 18,85 | 18,00 | 18,40 | 0,55% | - |
| 16.09.2020 | 18,10 | 19,20 | 18,05 | 18,30 | 1,67% | - |
| 15.09.2020 | 18,05 | 18,55 | 17,90 | 18,00 | 0,00% | - |
| 14.09.2020 | 17,45 | 18,15 | 17,40 | 18,00 | 4,05% | - |
| 11.09.2020 | 17,70 | 18,10 | 17,25 | 17,30 | -2,26% | - |
| 10.09.2020 | 18,25 | 18,40 | 17,50 | 17,70 | -2,75% | - |
| 09.09.2020 | 18,45 | 18,95 | 18,20 | 18,20 | -0,82% | - |
| 08.09.2020 | 19,10 | 19,10 | 18,05 | 18,35 | -0,81% | - |
| 07.09.2020 | 19,20 | 19,20 | 18,45 | 18,50 | -2,63% | - |
| 04.09.2020 | 19,50 | 19,50 | 19,00 | 19,00 | -10,38% | - |
| 03.09.2020 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 02.09.2020 | 20,40 | 21,40 | 20,30 | 20,40 | 4,62% | - |
| 01.09.2020 | 19,75 | 20,40 | 19,50 | 19,50 | -0,51% | - |
| 31.08.2020 | 20,40 | 20,55 | 19,60 | 19,60 | 0,00% | - |
| 28.08.2020 | 20,00 | 20,40 | 19,60 | 19,60 | -2,00% | - |
| 27.08.2020 | 20,60 | 20,65 | 19,80 | 20,00 | -2,91% | - |
| 26.08.2020 | 20,80 | 20,90 | 20,30 | 20,60 | -0,96% | - |