Börse:
29,093$
6,76%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
28,577$
Ask:
29,610$
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 29,29 | 29,66 | 29,08 | 29,12 | 6,85% | - |
| 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 |
| 26.08.2020 | 24,45 | 24,65 | 24,02 | 24,06 | -1,96% | 273.450,00 |
| 25.08.2020 | 24,70 | 25,09 | 24,40 | 24,54 | -1,09% | 178.759,00 |
| 24.08.2020 | 24,83 | 25,07 | 24,49 | 24,81 | 1,06% | 229.844,00 |
| 21.08.2020 | 24,67 | 25,04 | 24,23 | 24,55 | -0,73% | 740.260,00 |
| 20.08.2020 | 25,15 | 25,32 | 24,71 | 24,73 | -3,51% | 201.375,00 |
| 19.08.2020 | 25,76 | 26,16 | 25,50 | 25,63 | -0,81% | 223.686,00 |
| 18.08.2020 | 27,11 | 27,11 | 25,73 | 25,84 | -4,58% | 305.894,00 |
| 17.08.2020 | 26,94 | 27,40 | 26,85 | 27,08 | 1,27% | 224.540,00 |
| 14.08.2020 | 26,51 | 26,94 | 26,39 | 26,74 | 1,63% | 268.877,00 |
| 13.08.2020 | 26,87 | 27,03 | 26,06 | 26,31 | -2,45% | 300.353,00 |
| 12.08.2020 | 26,95 | 27,43 | 26,22 | 26,97 | 3,57% | 322.212,00 |
| 11.08.2020 | 26,48 | 26,65 | 25,90 | 26,04 | -0,53% | 262.217,00 |
| 10.08.2020 | 26,12 | 26,48 | 26,06 | 26,18 | 0,58% | 378.355,00 |
| 07.08.2020 | 25,72 | 26,53 | 25,60 | 26,03 | 1,54% | 465.762,00 |
| 06.08.2020 | 26,31 | 26,93 | 25,29 | 25,64 | -2,34% | 632.849,00 |
| 05.08.2020 | 29,00 | 29,12 | 24,45 | 26,25 | -13,76% | 2.094.926,00 |
| 04.08.2020 | 31,01 | 31,50 | 30,11 | 30,44 | -2,62% | 503.096,00 |
| 03.08.2020 | 29,50 | 31,35 | 29,49 | 31,26 | 6,25% | 486.322,00 |
| 31.07.2020 | 29,32 | 29,46 | 28,47 | 29,42 | 0,44% | 336.431,00 |
| 30.07.2020 | 28,09 | 29,42 | 28,00 | 29,29 | 3,13% | 308.425,00 |
| 29.07.2020 | 28,01 | 28,60 | 27,75 | 28,40 | 2,42% | 280.642,00 |
| 28.07.2020 | 28,51 | 28,55 | 27,70 | 27,73 | -3,78% | 253.692,00 |
| 27.07.2020 | 27,85 | 28,86 | 27,67 | 28,82 | 4,88% | 198.986,00 |
| 24.07.2020 | 28,01 | 28,09 | 27,03 | 27,48 | -3,24% | 397.057,00 |
| 23.07.2020 | 28,84 | 29,53 | 27,98 | 28,40 | -1,93% | 242.822,00 |
| 22.07.2020 | 28,74 | 29,15 | 28,65 | 28,96 | 0,98% | 193.535,00 |
| 21.07.2020 | 29,70 | 29,70 | 28,35 | 28,68 | -2,45% | 252.265,00 |
| 20.07.2020 | 28,15 | 29,42 | 28,15 | 29,40 | 4,48% | 307.627,00 |
| 17.07.2020 | 27,64 | 28,28 | 27,34 | 28,14 | 2,03% | 190.740,00 |
| 16.07.2020 | 27,25 | 27,67 | 27,12 | 27,58 | -0,04% | 175.143,00 |
| 15.07.2020 | 28,08 | 28,39 | 27,30 | 27,59 | -0,65% | 351.588,00 |
| 14.07.2020 | 27,35 | 27,79 | 26,50 | 27,77 | 0,69% | 378.970,00 |
| 13.07.2020 | 28,75 | 29,53 | 27,56 | 27,58 | -2,65% | 446.770,00 |
| 10.07.2020 | 28,25 | 28,61 | 27,88 | 28,33 | 0,39% | 228.966,00 |
| 09.07.2020 | 27,81 | 28,54 | 27,50 | 28,22 | 1,79% | 197.365,00 |
| 08.07.2020 | 27,70 | 28,05 | 27,14 | 27,73 | 0,49% | 410.746,00 |