Börse:
37,200€
-3,12%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
36,400€
Ask:
38,000€
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2021 | 31,60 | 32,30 | 31,30 | 31,90 | 1,92% | 547,00 |
| 02.03.2021 | 32,80 | 33,60 | 31,30 | 31,30 | -4,86% | 1.287,00 |
| 01.03.2021 | 30,70 | 33,00 | 30,70 | 32,90 | 7,17% | 708,00 |
| 26.02.2021 | 29,90 | 31,30 | 29,70 | 30,70 | 1,99% | 47,00 |
| 25.02.2021 | 31,90 | 32,10 | 29,90 | 30,10 | -5,64% | 65,00 |
| 24.02.2021 | 30,50 | 32,20 | 30,50 | 31,90 | 3,91% | 680,00 |