Börse:
35,500€
-6,58%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
35,400€
Ask:
35,600€
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2021 | 36,30 | 38,00 | 35,20 | 35,80 | -1,38% | - |
| 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% | - |
| 10.03.2021 | 31,70 | 32,80 | 31,40 | 31,40 | -0,95% | - |
| 09.03.2021 | 29,00 | 31,70 | 29,00 | 31,70 | 6,38% | - |
| 08.03.2021 | 31,20 | 31,80 | 29,20 | 29,80 | 0,00% | - |
| 05.03.2021 | 30,10 | 31,30 | 29,40 | 29,80 | -5,10% | - |
| 04.03.2021 | 31,90 | 32,30 | 29,20 | 31,40 | -0,63% | 600,00 |
| 03.03.2021 | 31,20 | 32,40 | 31,20 | 31,60 | -4,24% | 4,00 |
| 02.03.2021 | 33,00 | 33,40 | 31,40 | 33,00 | 5,77% | 12,00 |
| 01.03.2021 | 30,90 | 33,00 | 30,60 | 31,20 | 1,96% | 690,00 |
| 26.02.2021 | 30,10 | 31,40 | 29,60 | 30,60 | 3,38% | - |
| 25.02.2021 | 31,80 | 32,10 | 29,60 | 29,60 | -5,73% | - |
| 24.02.2021 | 30,40 | 32,20 | 30,20 | 31,40 | 2,28% | - |
| 23.02.2021 | 32,10 | 32,20 | 29,30 | 30,70 | -2,85% | - |
| 22.02.2021 | 33,20 | 33,20 | 31,60 | 31,60 | -5,39% | 267,00 |
| 19.02.2021 | 32,00 | 33,60 | 31,80 | 33,40 | 3,09% | 998,00 |
| 18.02.2021 | 32,80 | 32,80 | 31,40 | 32,40 | -2,41% | 372,00 |
| 17.02.2021 | 33,50 | 33,60 | 31,90 | 33,20 | 1,22% | 160,00 |
| 16.02.2021 | 32,40 | 34,20 | 32,40 | 32,80 | -0,61% | - |
| 15.02.2021 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | - |
| 12.02.2021 | 31,60 | 33,30 | 31,60 | 32,40 | 1,25% | - |
| 11.02.2021 | 31,40 | 32,50 | 30,40 | 32,00 | 0,63% | - |
| 10.02.2021 | 31,60 | 32,80 | 31,20 | 31,80 | -1,24% | - |
| 09.02.2021 | 32,10 | 32,20 | 31,20 | 32,20 | 3,87% | 1.400,00 |
| 08.02.2021 | 30,80 | 32,20 | 30,60 | 31,00 | 1,31% | 40,00 |
| 05.02.2021 | 31,20 | 31,70 | 30,20 | 30,60 | -1,92% | - |
| 04.02.2021 | 29,80 | 31,40 | 29,80 | 31,20 | 4,00% | - |
| 03.02.2021 | 30,80 | 31,40 | 29,80 | 30,00 | -3,23% | - |
| 02.02.2021 | 29,60 | 31,40 | 29,60 | 31,00 | 3,33% | - |
| 01.02.2021 | 28,00 | 30,10 | 28,00 | 30,00 | 5,26% | 250,00 |
| 29.01.2021 | 29,40 | 29,80 | 28,30 | 28,50 | -4,04% | - |
| 28.01.2021 | 28,80 | 30,80 | 28,60 | 29,70 | 3,48% | - |
| 27.01.2021 | 30,80 | 30,90 | 28,70 | 28,70 | -6,82% | 77,00 |
| 26.01.2021 | 32,20 | 33,00 | 30,70 | 30,80 | -5,23% | 10,00 |
| 25.01.2021 | 33,00 | 33,90 | 32,00 | 32,50 | -1,22% | 100,00 |
| 22.01.2021 | 32,80 | 33,60 | 32,20 | 32,90 | 0,00% | - |
| 21.01.2021 | 31,60 | 33,20 | 31,60 | 32,90 | 2,49% | - |
| 20.01.2021 | 32,10 | 33,30 | 30,80 | 32,10 | -0,31% | - |
| 19.01.2021 | 28,60 | 32,30 | 28,60 | 32,20 | 11,42% | 200,00 |
| 18.01.2021 | 28,80 | 29,00 | 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% | - |