Börse:
31,900€
0,63%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
31,200€
Ask:
32,600€
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 31,90 | 32,30 | 31,50 | 31,90 | 0,63% | 165,00 |
| 22.07.2021 | 31,70 | 32,30 | 31,30 | 31,70 | 0,00% | 300,00 |
| 21.07.2021 | 30,10 | 31,70 | 29,70 | 31,70 | 5,32% | - |
| 20.07.2021 | 29,00 | 30,50 | 28,70 | 30,10 | 4,15% | 100,00 |
| 19.07.2021 | 29,10 | 29,10 | 28,30 | 28,90 | -1,37% | 131,00 |
| 16.07.2021 | 29,90 | 30,70 | 29,10 | 29,30 | -2,01% | 1,00 |
| 15.07.2021 | 30,80 | 31,00 | 29,50 | 29,90 | -3,24% | 200,00 |
| 14.07.2021 | 31,70 | 32,70 | 30,90 | 30,90 | -2,52% | - |
| 13.07.2021 | 32,20 | 32,50 | 31,50 | 31,70 | -1,86% | - |
| 12.07.2021 | 31,90 | 32,50 | 31,60 | 32,30 | 1,25% | - |
| 09.07.2021 | 31,10 | 32,30 | 31,10 | 31,90 | 2,57% | 30,00 |
| 08.07.2021 | 32,00 | 32,00 | 29,90 | 31,10 | -3,42% | 256,00 |
| 07.07.2021 | 32,60 | 33,20 | 32,00 | 32,20 | -1,53% | - |
| 06.07.2021 | 33,30 | 33,90 | 32,10 | 32,70 | -1,80% | 40,00 |
| 05.07.2021 | 33,30 | 33,40 | 33,20 | 33,30 | 0,00% | - |
| 02.07.2021 | 33,70 | 34,40 | 32,90 | 33,30 | -0,89% | 50,00 |
| 01.07.2021 | 34,30 | 34,30 | 33,50 | 33,60 | -1,47% | - |
| 30.06.2021 | 34,10 | 34,50 | 33,90 | 34,10 | 0,00% | 8,00 |
| 29.06.2021 | 34,10 | 34,50 | 33,90 | 34,10 | 0,29% | 40,00 |
| 28.06.2021 | 32,90 | 34,10 | 32,70 | 34,00 | 3,34% | 160,00 |
| 25.06.2021 | 33,30 | 33,50 | 32,60 | 32,90 | -0,60% | - |
| 24.06.2021 | 32,50 | 33,30 | 32,50 | 33,10 | 2,48% | 300,00 |
| 23.06.2021 | 32,50 | 33,10 | 32,30 | 32,30 | 0,00% | - |
| 22.06.2021 | 32,30 | 32,70 | 31,70 | 32,30 | 0,62% | 300,00 |
| 21.06.2021 | 32,40 | 32,90 | 32,00 | 32,10 | -1,23% | 1,00 |
| 18.06.2021 | 34,50 | 34,70 | 32,30 | 32,50 | -5,80% | - |
| 17.06.2021 | 34,30 | 35,10 | 34,10 | 34,50 | 0,00% | 27,00 |
| 16.06.2021 | 34,30 | 34,70 | 34,20 | 34,50 | 0,58% | - |
| 15.06.2021 | 34,50 | 34,90 | 34,30 | 34,30 | -0,58% | - |
| 14.06.2021 | 34,30 | 34,90 | 34,00 | 34,50 | 0,58% | 116,00 |
| 11.06.2021 | 33,70 | 34,30 | 33,50 | 34,30 | 1,78% | 35,00 |
| 10.06.2021 | 33,30 | 33,90 | 33,10 | 33,70 | 1,20% | 249,00 |
| 09.06.2021 | 34,10 | 34,30 | 33,10 | 33,30 | -2,35% | 30,00 |
| 08.06.2021 | 34,10 | 34,90 | 33,90 | 34,10 | 0,00% | - |
| 07.06.2021 | 34,10 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 04.06.2021 | 33,10 | 34,10 | 32,90 | 34,10 | 3,02% | 15,00 |
| 03.06.2021 | 33,70 | 33,80 | 32,90 | 33,10 | -1,78% | 902,00 |
| 02.06.2021 | 34,10 | 34,30 | 33,50 | 33,70 | -1,17% | 90,00 |
| 01.06.2021 | 33,90 | 34,90 | 33,70 | 34,10 | 0,59% | 50,00 |
| 31.05.2021 | 33,90 | 34,10 | 33,90 | 33,90 | -0,29% | - |
| 28.05.2021 | 33,70 | 34,20 | 33,50 | 34,00 | 1,19% | 117,00 |
| 27.05.2021 | 33,30 | 33,90 | 33,00 | 33,60 | 0,90% | 185,00 |
| 26.05.2021 | 32,90 | 33,30 | 32,50 | 33,30 | 1,52% | - |
| 25.05.2021 | 33,30 | 34,00 | 32,80 | 32,80 | -1,20% | 51,00 |
| 24.05.2021 | 32,60 | 33,40 | 32,50 | 33,20 | 2,15% | - |
| 21.05.2021 | 32,90 | 33,50 | 32,50 | 32,50 | -0,91% | 433,00 |
| 20.05.2021 | 31,90 | 32,90 | 31,70 | 32,80 | 2,82% | 3,00 |
| 19.05.2021 | 30,70 | 32,30 | 30,00 | 31,90 | 3,24% | 140,00 |
| 18.05.2021 | 31,50 | 32,10 | 30,90 | 30,90 | -1,28% | 877,00 |
| 17.05.2021 | 31,50 | 31,60 | 30,50 | 31,30 | -0,63% | 210,00 |
| 14.05.2021 | 31,00 | 31,90 | 30,60 | 31,50 | 2,61% | 50,00 |
| 13.05.2021 | 29,40 | 31,30 | 29,20 | 30,70 | 4,07% | 100,00 |
| 12.05.2021 | 31,60 | 31,80 | 29,30 | 29,50 | -6,94% | 20,00 |
| 11.05.2021 | 31,70 | 31,90 | 29,80 | 31,70 | -0,63% | 1.131,00 |
| 10.05.2021 | 33,90 | 33,90 | 31,80 | 31,90 | -5,34% | 95,00 |
| 07.05.2021 | 33,50 | 34,10 | 33,20 | 33,70 | 0,90% | 364,00 |
| 06.05.2021 | 33,30 | 33,50 | 32,50 | 33,40 | 0,30% | 69,00 |
| 05.05.2021 | 34,10 | 34,90 | 32,10 | 33,30 | -2,06% | 187,00 |
| 04.05.2021 | 34,90 | 35,10 | 33,00 | 34,00 | -2,58% | 936,00 |
| 03.05.2021 | 34,70 | 35,20 | 34,50 | 34,90 | 0,87% | 96,00 |
| 30.04.2021 | 35,30 | 35,50 | 34,30 | 34,60 | -1,98% | 33,00 |
| 29.04.2021 | 36,50 | 37,20 | 34,90 | 35,30 | -2,75% | 25,00 |
| 28.04.2021 | 36,40 | 36,90 | 36,20 | 36,30 | -0,27% | - |
| 27.04.2021 | 36,90 | 37,60 | 35,80 | 36,40 | -0,82% | 70,00 |
| 26.04.2021 | 36,40 | 37,40 | 36,10 | 36,70 | 1,10% | 213,00 |
| 23.04.2021 | 35,10 | 36,70 | 34,70 | 36,30 | 3,42% | 135,00 |
| 22.04.2021 | 36,40 | 36,80 | 35,00 | 35,10 | -3,31% | - |
| 21.04.2021 | 33,90 | 36,30 | 33,80 | 36,30 | 6,76% | 62,00 |
| 20.04.2021 | 35,00 | 35,20 | 33,60 | 34,00 | -2,58% | 145,00 |
| 19.04.2021 | 35,50 | 35,90 | 34,50 | 34,90 | -1,97% | 703,00 |
| 16.04.2021 | 37,10 | 37,10 | 34,70 | 35,60 | -3,52% | 330,00 |
| 15.04.2021 | 36,30 | 38,00 | 36,10 | 36,90 | 1,37% | 10,00 |
| 14.04.2021 | 35,90 | 37,50 | 35,60 | 36,40 | 1,11% | 195,00 |
| 13.04.2021 | 36,40 | 37,60 | 35,30 | 36,00 | -0,83% | 163,00 |
| 12.04.2021 | 37,10 | 37,30 | 36,00 | 36,30 | -2,68% | 440,00 |
| 09.04.2021 | 38,40 | 38,80 | 37,10 | 37,30 | -2,86% | 379,00 |
| 08.04.2021 | 39,70 | 40,70 | 38,20 | 38,40 | -2,78% | 311,00 |
| 07.04.2021 | 40,80 | 41,30 | 39,30 | 39,50 | -3,19% | 453,00 |
| 06.04.2021 | 41,50 | 41,90 | 39,70 | 40,80 | 0,99% | 1.550,00 |
| 01.04.2021 | 34,90 | 40,60 | 34,90 | 40,40 | 15,43% | 1.418,00 |
| 31.03.2021 | 32,50 | 35,30 | 32,50 | 35,00 | 7,69% | 540,00 |
| 30.03.2021 | 31,90 | 32,70 | 31,60 | 32,50 | 1,88% | 133,00 |
| 29.03.2021 | 33,10 | 33,70 | 31,50 | 31,90 | -3,92% | 184,00 |
| 26.03.2021 | 31,60 | 33,30 | 31,40 | 33,20 | 5,40% | 30,00 |
| 25.03.2021 | 30,90 | 31,70 | 29,70 | 31,50 | 1,94% | 3.069,00 |
| 24.03.2021 | 30,50 | 32,70 | 30,50 | 30,90 | 1,31% | 949,00 |
| 23.03.2021 | 32,60 | 33,40 | 30,30 | 30,50 | -6,73% | 1.184,00 |
| 22.03.2021 | 32,20 | 33,50 | 31,90 | 32,70 | 1,24% | 1.515,00 |
| 19.03.2021 | 33,50 | 34,30 | 31,90 | 32,30 | -3,29% | 1.618,00 |
| 18.03.2021 | 36,50 | 36,50 | 32,30 | 33,40 | -6,70% | 2.799,00 |
| 17.03.2021 | 35,70 | 37,00 | 33,80 | 35,80 | 0,00% | 3.746,00 |
| 16.03.2021 | 34,40 | 37,10 | 34,20 | 35,80 | 4,37% | 1.042,00 |
| 15.03.2021 | 33,70 | 34,30 | 32,90 | 34,30 | 3,00% | 892,00 |
| 12.03.2021 | 33,50 | 33,50 | 32,20 | 33,30 | 0,30% | 203,00 |
| 11.03.2021 | 32,10 | 33,30 | 31,80 | 33,20 | 4,08% | - |
| 10.03.2021 | 31,70 | 32,50 | 31,60 | 31,90 | 0,63% | 126,00 |
| 09.03.2021 | 29,40 | 31,70 | 29,20 | 31,70 | 8,19% | 48,00 |
| 08.03.2021 | 31,30 | 31,70 | 29,20 | 29,30 | -5,79% | 50,00 |
| 05.03.2021 | 29,80 | 31,30 | 29,80 | 31,10 | 4,01% | - |
| 04.03.2021 | 31,90 | 32,10 | 29,30 | 29,90 | -6,27% | 809,00 |