Börse:
29,093$
6,76%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
28,577$
Ask:
29,610$
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 38,96 | 40,62 | 38,93 | 40,09 | 0,40% | 385.458,00 |
| 21.01.2021 | 39,94 | 40,11 | 39,08 | 39,93 | 2,97% | 456.257,00 |
| 20.01.2021 | 39,25 | 39,38 | 37,33 | 38,78 | -0,54% | 726.603,00 |
| 19.01.2021 | 36,47 | 39,22 | 36,05 | 38,99 | 11,66% | 1.547.439,00 |
| 15.01.2021 | 36,83 | 36,87 | 34,26 | 34,92 | -6,08% | 705.205,00 |
| 14.01.2021 | 38,70 | 39,65 | 37,01 | 37,18 | 0,00% | 867.591,00 |
| 13.01.2021 | 33,85 | 37,64 | 33,10 | 37,18 | 17,55% | 1.322.316,00 |
| 12.01.2021 | 30,92 | 31,83 | 30,50 | 31,63 | 2,79% | 471.194,00 |
| 11.01.2021 | 28,53 | 31,00 | 28,45 | 30,77 | -2,87% | 886.228,00 |
| 08.01.2021 | 31,99 | 32,36 | 31,39 | 31,68 | 0,73% | 261.228,00 |
| 07.01.2021 | 30,28 | 31,54 | 30,08 | 31,45 | 5,11% | 266.016,00 |
| 06.01.2021 | 29,31 | 30,25 | 29,25 | 29,92 | 1,73% | 334.253,00 |
| 05.01.2021 | 28,76 | 29,72 | 28,76 | 29,41 | 2,83% | 266.840,00 |
| 04.01.2021 | 29,25 | 30,39 | 28,47 | 28,60 | -1,79% | 797.124,00 |
| 31.12.2020 | 29,00 | 29,27 | 28,66 | 29,12 | 0,31% | 137.144,00 |
| 30.12.2020 | 28,52 | 29,12 | 28,50 | 29,03 | 2,43% | 137.318,00 |
| 29.12.2020 | 29,17 | 29,24 | 28,03 | 28,34 | -2,65% | 167.715,00 |
| 28.12.2020 | 29,43 | 29,67 | 29,04 | 29,11 | -0,17% | 213.493,00 |
| 24.12.2020 | 28,87 | 29,16 | 28,77 | 29,16 | 1,39% | 76.872,00 |
| 23.12.2020 | 29,58 | 29,58 | 28,76 | 28,76 | -0,79% | 155.301,00 |
| 22.12.2020 | 29,72 | 29,73 | 28,97 | 28,99 | -2,36% | 188.985,00 |
| 21.12.2020 | 29,90 | 30,00 | 29,30 | 29,69 | 0,07% | 422.504,00 |
| 18.12.2020 | 29,27 | 30,05 | 29,02 | 29,67 | 1,68% | 770.378,00 |
| 17.12.2020 | 28,95 | 29,32 | 28,90 | 29,18 | 0,86% | 252.347,00 |
| 16.12.2020 | 28,84 | 28,95 | 28,40 | 28,93 | 0,42% | 249.158,00 |
| 15.12.2020 | 28,85 | 29,04 | 28,58 | 28,81 | 1,12% | 171.047,00 |
| 14.12.2020 | 28,54 | 29,19 | 28,36 | 28,49 | 0,46% | 195.419,00 |
| 11.12.2020 | 27,90 | 28,39 | 27,80 | 28,36 | 2,05% | 293.298,00 |
| 10.12.2020 | 28,15 | 28,24 | 27,76 | 27,79 | -1,63% | 150.600,00 |
| 09.12.2020 | 29,51 | 29,63 | 28,05 | 28,25 | -4,14% | 178.975,00 |
| 08.12.2020 | 29,41 | 29,69 | 29,13 | 29,47 | -0,14% | 158.844,00 |
| 07.12.2020 | 29,33 | 29,63 | 29,17 | 29,51 | 0,92% | 229.310,00 |
| 04.12.2020 | 28,61 | 29,28 | 28,40 | 29,24 | 3,43% | 244.799,00 |
| 03.12.2020 | 28,00 | 28,82 | 27,88 | 28,27 | 1,69% | 255.905,00 |
| 02.12.2020 | 27,66 | 27,86 | 27,26 | 27,80 | 0,51% | 258.459,00 |
| 01.12.2020 | 26,85 | 27,85 | 26,85 | 27,66 | 2,52% | 777.273,00 |
| 30.11.2020 | 27,32 | 27,80 | 26,82 | 26,98 | -0,99% | 338.268,00 |
| 24.11.2020 | 27,66 | 27,79 | 27,17 | 27,25 | -0,26% | 250.026,00 |
| 23.11.2020 | 26,71 | 27,42 | 26,70 | 27,32 | 3,48% | 197.424,00 |
| 20.11.2020 | 26,00 | 26,79 | 26,00 | 26,40 | 1,07% | 190.284,00 |
| 19.11.2020 | 25,73 | 26,12 | 25,47 | 26,12 | 0,66% | 130.947,00 |
| 18.11.2020 | 26,23 | 26,47 | 25,91 | 25,95 | -1,14% | 205.140,00 |
| 17.11.2020 | 26,46 | 26,48 | 25,75 | 26,25 | -1,57% | 261.172,00 |
| 16.11.2020 | 26,50 | 27,00 | 26,31 | 26,67 | 2,54% | 285.719,00 |
| 13.11.2020 | 25,79 | 26,76 | 25,66 | 26,01 | 2,64% | 499.000,00 |
| 12.11.2020 | 25,04 | 25,58 | 24,75 | 25,34 | 0,88% | 655.254,00 |
| 11.11.2020 | 24,47 | 25,38 | 24,17 | 25,12 | 4,58% | 210.496,00 |
| 10.11.2020 | 23,93 | 24,32 | 23,60 | 24,02 | -0,04% | 282.544,00 |
| 09.11.2020 | 25,24 | 25,80 | 24,03 | 24,03 | -0,95% | 370.577,00 |
| 06.11.2020 | 25,22 | 25,44 | 23,96 | 24,26 | -4,38% | 336.729,00 |
| 05.11.2020 | 24,72 | 25,73 | 24,68 | 25,37 | 4,27% | 280.333,00 |
| 04.11.2020 | 23,52 | 24,37 | 23,50 | 24,33 | 4,24% | 212.905,00 |
| 03.11.2020 | 22,88 | 23,40 | 22,79 | 23,34 | 3,00% | 218.617,00 |
| 02.11.2020 | 22,33 | 22,76 | 22,20 | 22,66 | 2,67% | 167.591,00 |
| 30.10.2020 | 22,24 | 22,70 | 21,78 | 22,07 | -2,17% | 160.884,00 |
| 29.10.2020 | 21,93 | 22,75 | 21,93 | 22,56 | 2,83% | 219.760,00 |
| 28.10.2020 | 21,86 | 22,32 | 21,69 | 21,94 | -1,75% | 209.303,00 |
| 27.10.2020 | 22,65 | 22,66 | 22,18 | 22,33 | -1,11% | 273.681,00 |
| 26.10.2020 | 22,76 | 23,00 | 22,12 | 22,58 | -2,00% | 163.146,00 |
| 23.10.2020 | 23,54 | 23,54 | 22,93 | 23,04 | -1,03% | 124.514,00 |
| 22.10.2020 | 23,30 | 23,60 | 22,84 | 23,28 | 1,00% | 288.922,00 |
| 21.10.2020 | 23,24 | 23,61 | 23,01 | 23,05 | -0,95% | 206.424,00 |
| 20.10.2020 | 23,54 | 23,73 | 23,21 | 23,27 | -0,43% | 245.135,00 |
| 19.10.2020 | 23,62 | 23,97 | 23,27 | 23,37 | -1,10% | 175.580,00 |
| 16.10.2020 | 24,24 | 24,24 | 23,59 | 23,63 | -2,03% | 127.257,00 |
| 15.10.2020 | 23,78 | 24,23 | 23,53 | 24,12 | -0,66% | 191.175,00 |
| 14.10.2020 | 24,87 | 25,23 | 24,24 | 24,28 | -2,41% | 190.799,00 |
| 13.10.2020 | 24,51 | 25,15 | 24,48 | 24,88 | 2,30% | 291.610,00 |
| 12.10.2020 | 23,94 | 24,37 | 23,71 | 24,32 | 2,27% | 435.566,00 |
| 09.10.2020 | 23,95 | 23,99 | 23,55 | 23,78 | 1,23% | 237.531,00 |
| 08.10.2020 | 23,22 | 23,60 | 23,09 | 23,49 | 1,56% | 327.751,00 |
| 07.10.2020 | 23,16 | 23,63 | 23,03 | 23,13 | 0,83% | 294.561,00 |
| 06.10.2020 | 23,23 | 23,72 | 22,86 | 22,94 | -1,38% | 310.867,00 |
| 05.10.2020 | 22,57 | 23,29 | 22,57 | 23,26 | 4,54% | 149.563,00 |
| 02.10.2020 | 22,26 | 22,75 | 22,10 | 22,25 | -3,39% | 256.501,00 |
| 01.10.2020 | 22,28 | 23,26 | 22,28 | 23,03 | 4,68% | 293.015,00 |
| 30.09.2020 | 22,07 | 22,32 | 21,84 | 22,00 | -0,36% | 484.813,00 |
| 29.09.2020 | 22,25 | 22,47 | 21,95 | 22,08 | -0,90% | 165.887,00 |
| 28.09.2020 | 21,87 | 22,38 | 21,63 | 22,28 | 3,53% | 338.727,00 |
| 25.09.2020 | 21,81 | 21,90 | 21,27 | 21,52 | -1,82% | 274.003,00 |
| 24.09.2020 | 21,59 | 22,49 | 21,46 | 21,92 | 0,92% | 202.891,00 |
| 23.09.2020 | 22,67 | 23,11 | 21,65 | 21,72 | -4,78% | 452.944,00 |
| 22.09.2020 | 22,96 | 23,23 | 22,30 | 22,81 | 0,75% | 332.227,00 |
| 21.09.2020 | 23,11 | 23,11 | 21,91 | 22,64 | 0,44% | 373.974,00 |
| 18.09.2020 | 22,30 | 22,84 | 22,18 | 22,54 | 1,08% | 477.045,00 |
| 17.09.2020 | 21,38 | 22,31 | 21,17 | 22,30 | 0,72% | 349.077,00 |
| 16.09.2020 | 22,09 | 22,63 | 22,03 | 22,14 | 3,55% | 475.998,00 |
| 15.09.2020 | 21,60 | 21,86 | 21,26 | 21,38 | 0,23% | 309.618,00 |
| 14.09.2020 | 20,99 | 21,49 | 20,81 | 21,33 | 4,05% | 373.775,00 |
| 11.09.2020 | 21,17 | 21,35 | 20,40 | 20,50 | -1,58% | 399.922,00 |
| 10.09.2020 | 21,34 | 21,80 | 20,68 | 20,83 | -3,07% | 527.451,00 |
| 09.09.2020 | 21,90 | 22,22 | 21,44 | 21,49 | -0,69% | 359.554,00 |
| 08.09.2020 | 21,56 | 22,19 | 21,42 | 21,64 | -4,46% | 406.425,00 |
| 04.09.2020 | 23,41 | 23,51 | 22,00 | 22,65 | -3,90% | 393.223,00 |
| 03.09.2020 | 24,88 | 24,88 | 23,45 | 23,57 | -6,84% | 389.556,00 |
| 02.09.2020 | 24,34 | 25,41 | 24,17 | 25,30 | 4,55% | 295.569,00 |
| 01.09.2020 | 23,75 | 24,22 | 23,63 | 24,20 | 2,41% | 370.070,00 |
| 31.08.2020 | 23,92 | 24,05 | 23,49 | 23,63 | -2,07% | 308.050,00 |
| 28.08.2020 | 23,56 | 24,13 | 23,41 | 24,13 | 2,51% | 183.126,00 |
| 27.08.2020 | 24,11 | 24,25 | 23,42 | 23,54 | -2,16% | 257.555,00 |