Börse:
54,750€
-3,52%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
53,500€
Ask:
56,000€
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 56,75 | 57,75 | 54,25 | 54,75 | -3,52% | 244,00 |
| 02.12.2021 | 56,75 | 57,25 | 54,75 | 56,75 | 0,89% | 13,00 |
| 01.12.2021 | 55,00 | 59,25 | 54,50 | 56,25 | 2,74% | 32,00 |
| 30.11.2021 | 54,50 | 55,25 | 52,75 | 54,75 | -0,45% | 31,00 |
| 29.11.2021 | 56,75 | 57,50 | 54,75 | 55,00 | -1,35% | 1.074,00 |
| 26.11.2021 | 58,00 | 58,25 | 54,25 | 55,75 | -4,70% | 775,00 |
| 25.11.2021 | 57,50 | 58,75 | 57,50 | 58,50 | 1,30% | 130,00 |
| 24.11.2021 | 57,00 | 57,75 | 55,75 | 57,75 | 1,76% | 18,00 |
| 23.11.2021 | 56,25 | 57,25 | 54,75 | 56,75 | 0,00% | 200,00 |
| 22.11.2021 | 55,50 | 57,75 | 55,00 | 56,75 | 2,71% | 338,00 |
| 19.11.2021 | 55,75 | 56,75 | 54,75 | 55,25 | -0,45% | 54,00 |
| 18.11.2021 | 55,50 | 56,75 | 54,25 | 55,50 | -0,45% | 239,00 |
| 17.11.2021 | 56,75 | 58,00 | 55,25 | 55,75 | -1,76% | - |
| 16.11.2021 | 54,25 | 56,75 | 53,75 | 56,75 | 6,07% | 180,00 |
| 15.11.2021 | 53,50 | 55,00 | 53,50 | 53,50 | -0,47% | 249,00 |
| 12.11.2021 | 53,50 | 54,75 | 53,25 | 53,75 | 0,94% | 98,00 |
| 11.11.2021 | 52,75 | 54,25 | 52,50 | 53,25 | 0,95% | 10,00 |
| 10.11.2021 | 53,50 | 54,75 | 52,00 | 52,75 | -1,86% | 33,00 |
| 09.11.2021 | 53,00 | 54,00 | 52,75 | 53,75 | 0,94% | 52,00 |
| 08.11.2021 | 52,75 | 54,25 | 52,75 | 53,25 | 0,95% | 277,00 |
| 05.11.2021 | 49,85 | 53,75 | 49,65 | 52,75 | 5,71% | 329,00 |
| 04.11.2021 | 50,75 | 51,25 | 46,70 | 49,90 | -1,77% | 258,00 |
| 03.11.2021 | 49,40 | 52,75 | 48,40 | 50,80 | 3,46% | 274,00 |
| 02.11.2021 | 48,80 | 49,85 | 48,30 | 49,10 | 0,41% | 165,00 |
| 01.11.2021 | 47,60 | 49,20 | 47,60 | 48,90 | 2,95% | 745,00 |
| 29.10.2021 | 46,20 | 47,60 | 45,70 | 47,50 | 2,81% | 108,00 |
| 28.10.2021 | 43,30 | 46,30 | 43,10 | 46,20 | 6,45% | 765,00 |
| 27.10.2021 | 44,00 | 44,60 | 43,20 | 43,40 | -1,36% | 1.407,00 |
| 26.10.2021 | 42,40 | 45,20 | 42,40 | 44,00 | 3,77% | 261,00 |
| 25.10.2021 | 42,40 | 43,20 | 42,20 | 42,40 | 0,00% | - |
| 22.10.2021 | 42,60 | 43,30 | 42,10 | 42,40 | 0,00% | - |
| 21.10.2021 | 42,80 | 43,20 | 41,70 | 42,40 | -1,17% | 422,00 |
| 20.10.2021 | 43,90 | 44,40 | 42,60 | 42,90 | -2,50% | - |
| 19.10.2021 | 42,70 | 44,40 | 42,30 | 44,00 | 2,80% | 10,00 |
| 18.10.2021 | 42,70 | 43,10 | 40,90 | 42,80 | 0,47% | 150,00 |
| 15.10.2021 | 41,90 | 43,30 | 41,60 | 42,60 | 1,91% | 72,00 |
| 14.10.2021 | 40,90 | 42,50 | 40,80 | 41,80 | 2,70% | - |
| 13.10.2021 | 41,20 | 42,10 | 40,50 | 40,70 | -1,45% | 70,00 |
| 12.10.2021 | 41,80 | 43,20 | 41,00 | 41,30 | -1,90% | - |
| 11.10.2021 | 40,80 | 42,50 | 40,60 | 42,10 | 3,19% | 5,00 |
| 08.10.2021 | 41,20 | 41,80 | 40,40 | 40,80 | -0,73% | - |
| 07.10.2021 | 39,90 | 41,50 | 39,80 | 41,10 | 3,79% | 115,00 |
| 06.10.2021 | 39,60 | 40,40 | 38,80 | 39,60 | -0,25% | 130,00 |
| 05.10.2021 | 39,20 | 40,60 | 39,20 | 39,70 | 1,28% | 30,00 |
| 04.10.2021 | 41,10 | 41,20 | 39,00 | 39,20 | -4,85% | - |
| 01.10.2021 | 40,40 | 41,40 | 39,90 | 41,20 | 1,48% | - |
| 30.09.2021 | 40,40 | 41,80 | 40,40 | 40,60 | 1,00% | - |
| 29.09.2021 | 41,00 | 41,60 | 39,90 | 40,20 | -1,47% | 446,00 |
| 28.09.2021 | 42,60 | 42,70 | 40,60 | 40,80 | -4,23% | 40,00 |
| 27.09.2021 | 42,20 | 42,60 | 41,20 | 42,60 | 1,43% | 345,00 |
| 24.09.2021 | 42,60 | 43,00 | 42,00 | 42,00 | -1,41% | - |
| 23.09.2021 | 41,60 | 43,00 | 41,50 | 42,60 | 2,65% | 42,00 |
| 22.09.2021 | 41,00 | 41,80 | 40,90 | 41,50 | 1,22% | - |
| 21.09.2021 | 41,30 | 41,60 | 40,30 | 41,00 | -0,24% | - |
| 20.09.2021 | 41,40 | 41,40 | 39,90 | 41,10 | -1,20% | 105,00 |
| 17.09.2021 | 42,10 | 42,10 | 40,70 | 41,60 | -0,95% | 100,00 |
| 16.09.2021 | 41,60 | 42,40 | 41,10 | 42,00 | 0,96% | 235,00 |
| 15.09.2021 | 41,80 | 42,50 | 40,70 | 41,60 | -0,24% | - |
| 14.09.2021 | 41,60 | 42,30 | 41,10 | 41,70 | 0,48% | 8,00 |
| 13.09.2021 | 41,40 | 42,40 | 40,80 | 41,50 | 0,48% | - |
| 10.09.2021 | 41,40 | 42,20 | 41,10 | 41,30 | -0,24% | - |
| 09.09.2021 | 41,20 | 41,90 | 40,90 | 41,40 | 0,49% | - |
| 08.09.2021 | 42,40 | 43,40 | 40,90 | 41,20 | -2,14% | - |
| 07.09.2021 | 42,10 | 42,80 | 41,30 | 42,10 | -0,24% | - |
| 06.09.2021 | 42,10 | 42,30 | 42,10 | 42,20 | 0,00% | 10,00 |
| 03.09.2021 | 42,10 | 42,60 | 41,50 | 42,20 | 0,48% | 227,00 |
| 02.09.2021 | 41,00 | 42,30 | 40,90 | 42,00 | 2,44% | - |
| 01.09.2021 | 42,30 | 42,70 | 40,70 | 41,00 | -2,84% | - |
| 31.08.2021 | 43,20 | 43,20 | 41,30 | 42,20 | -2,31% | - |
| 30.08.2021 | 43,80 | 44,90 | 42,40 | 43,20 | -1,37% | - |
| 27.08.2021 | 41,30 | 43,80 | 40,70 | 43,80 | 6,05% | 35,00 |
| 26.08.2021 | 41,60 | 42,20 | 40,20 | 41,30 | -0,96% | 471,00 |
| 25.08.2021 | 38,60 | 42,20 | 38,40 | 41,70 | 8,59% | 516,00 |
| 24.08.2021 | 37,80 | 39,00 | 37,70 | 38,40 | 1,59% | 30,00 |
| 23.08.2021 | 36,50 | 37,90 | 36,20 | 37,80 | 4,13% | 201,00 |
| 20.08.2021 | 36,30 | 36,80 | 35,70 | 36,30 | -0,55% | 241,00 |
| 19.08.2021 | 36,40 | 36,70 | 35,50 | 36,50 | 0,27% | 30,00 |
| 18.08.2021 | 35,70 | 37,10 | 35,60 | 36,40 | 1,68% | 32,00 |
| 17.08.2021 | 36,50 | 37,00 | 35,30 | 35,80 | -2,19% | 718,00 |
| 16.08.2021 | 36,40 | 36,90 | 36,00 | 36,60 | 0,27% | - |
| 13.08.2021 | 37,30 | 37,70 | 36,30 | 36,50 | -1,88% | - |
| 12.08.2021 | 37,70 | 37,80 | 36,50 | 37,20 | -1,06% | - |
| 11.08.2021 | 37,50 | 38,00 | 36,70 | 37,60 | 0,27% | 380,00 |
| 10.08.2021 | 37,70 | 38,20 | 37,00 | 37,50 | -0,53% | 109,00 |
| 09.08.2021 | 38,60 | 39,00 | 37,30 | 37,70 | -2,58% | 330,00 |
| 06.08.2021 | 37,00 | 38,70 | 36,80 | 38,70 | 5,16% | 1.258,00 |
| 05.08.2021 | 35,30 | 38,10 | 35,00 | 36,80 | 12,54% | 1.167,00 |
| 04.08.2021 | 32,90 | 33,50 | 32,70 | 32,70 | -0,61% | 16,00 |
| 03.08.2021 | 32,50 | 32,90 | 31,90 | 32,90 | 0,92% | - |
| 02.08.2021 | 32,70 | 33,50 | 32,50 | 32,60 | 0,31% | - |
| 30.07.2021 | 31,70 | 32,50 | 31,50 | 32,50 | 2,52% | - |
| 29.07.2021 | 31,60 | 31,90 | 31,10 | 31,70 | 0,00% | 50,00 |
| 28.07.2021 | 30,30 | 31,70 | 30,20 | 31,70 | 5,32% | - |
| 27.07.2021 | 31,40 | 31,70 | 29,50 | 30,10 | -4,44% | 265,00 |
| 26.07.2021 | 31,70 | 32,30 | 31,10 | 31,50 | -1,25% | 190,00 |
| 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 |