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 |
|---|---|---|---|---|---|---|
| 17.06.2021 | 41,19 | 41,80 | 40,41 | 41,14 | -0,68% | 108.582,00 |
| 16.06.2021 | 41,73 | 42,11 | 41,08 | 41,42 | -0,65% | 108.770,00 |
| 15.06.2021 | 41,76 | 42,22 | 41,55 | 41,69 | -0,14% | 107.406,00 |
| 14.06.2021 | 41,52 | 42,46 | 41,51 | 41,75 | 0,58% | 162.298,00 |
| 11.06.2021 | 41,13 | 41,58 | 40,68 | 41,51 | 1,37% | 152.074,00 |
| 10.06.2021 | 40,73 | 41,24 | 40,27 | 40,95 | 1,09% | 139.682,00 |
| 09.06.2021 | 41,51 | 41,77 | 40,34 | 40,51 | -2,34% | 143.064,00 |
| 08.06.2021 | 42,00 | 42,50 | 41,26 | 41,48 | -0,17% | 122.723,00 |
| 07.06.2021 | 41,29 | 41,80 | 41,01 | 41,55 | 0,10% | 143.863,00 |
| 04.06.2021 | 40,59 | 41,57 | 40,59 | 41,51 | 3,59% | 118.514,00 |
| 03.06.2021 | 40,49 | 40,82 | 39,99 | 40,07 | -2,74% | 116.545,00 |
| 02.06.2021 | 41,65 | 41,94 | 40,98 | 41,20 | -1,15% | 134.376,00 |
| 01.06.2021 | 42,00 | 42,60 | 41,25 | 41,68 | 0,58% | 224.112,00 |
| 28.05.2021 | 40,98 | 41,70 | 40,15 | 41,44 | 1,15% | 164.281,00 |
| 27.05.2021 | 40,36 | 41,34 | 40,14 | 40,97 | 0,84% | 151.023,00 |
| 26.05.2021 | 40,12 | 40,64 | 39,90 | 40,63 | 1,20% | 142.168,00 |
| 25.05.2021 | 40,87 | 41,53 | 40,15 | 40,15 | -1,23% | 196.628,00 |
| 24.05.2021 | 39,81 | 40,90 | 39,81 | 40,65 | 2,70% | 196.484,00 |
| 21.05.2021 | 40,02 | 40,93 | 39,57 | 39,58 | -1,52% | 154.071,00 |
| 20.05.2021 | 39,23 | 40,25 | 38,74 | 40,19 | 3,34% | 164.708,00 |
| 19.05.2021 | 36,82 | 39,34 | 36,60 | 38,89 | 3,07% | 169.276,00 |
| 18.05.2021 | 38,54 | 39,18 | 37,73 | 37,73 | -1,13% | 136.443,00 |
| 17.05.2021 | 37,72 | 38,39 | 37,18 | 38,16 | -0,37% | 178.655,00 |
| 14.05.2021 | 38,31 | 38,65 | 37,24 | 38,30 | 3,32% | 182.192,00 |
| 13.05.2021 | 36,20 | 37,78 | 36,18 | 37,07 | 4,39% | 277.546,00 |
| 12.05.2021 | 37,44 | 38,11 | 35,45 | 35,51 | -7,81% | 356.370,00 |
| 11.05.2021 | 36,70 | 38,69 | 35,85 | 38,52 | -0,47% | 454.823,00 |
| 10.05.2021 | 40,79 | 40,99 | 38,62 | 38,70 | -5,66% | 457.145,00 |
| 07.05.2021 | 40,59 | 41,37 | 40,30 | 41,02 | 1,86% | 144.750,00 |
| 06.05.2021 | 39,90 | 40,48 | 39,06 | 40,27 | 0,85% | 220.847,00 |
| 05.05.2021 | 41,52 | 41,80 | 38,30 | 39,93 | -2,13% | 539.664,00 |
| 04.05.2021 | 41,60 | 41,67 | 39,49 | 40,80 | -2,93% | 322.662,00 |
| 03.05.2021 | 42,14 | 42,41 | 41,55 | 42,03 | 1,20% | 275.116,00 |
| 30.04.2021 | 41,96 | 42,71 | 41,41 | 41,53 | -3,26% | 219.552,00 |
| 29.04.2021 | 44,89 | 44,90 | 42,29 | 42,93 | -2,61% | 443.484,00 |
| 28.04.2021 | 43,82 | 44,46 | 43,77 | 44,08 | 0,11% | 166.340,00 |
| 27.04.2021 | 44,90 | 45,00 | 43,21 | 44,03 | -0,88% | 279.280,00 |
| 26.04.2021 | 43,72 | 45,11 | 43,72 | 44,42 | 1,02% | 222.360,00 |
| 23.04.2021 | 42,58 | 44,39 | 42,23 | 43,97 | 4,52% | 325.765,00 |
| 22.04.2021 | 43,50 | 43,78 | 42,06 | 42,07 | -3,75% | 268.669,00 |
| 21.04.2021 | 41,03 | 43,75 | 41,00 | 43,71 | 6,82% | 323.356,00 |
| 20.04.2021 | 41,63 | 41,90 | 40,37 | 40,92 | -2,66% | 299.339,00 |
| 19.04.2021 | 42,12 | 42,52 | 41,39 | 42,04 | -1,45% | 387.623,00 |
| 16.04.2021 | 43,48 | 43,77 | 41,44 | 42,66 | -3,72% | 469.074,00 |
| 15.04.2021 | 44,00 | 45,66 | 43,12 | 44,31 | 1,86% | 355.449,00 |
| 14.04.2021 | 43,06 | 44,84 | 43,05 | 43,50 | 1,14% | 312.294,00 |
| 13.04.2021 | 43,99 | 44,25 | 42,05 | 43,01 | -0,51% | 496.643,00 |
| 12.04.2021 | 44,22 | 44,37 | 42,88 | 43,23 | -2,48% | 538.828,00 |
| 09.04.2021 | 45,31 | 45,31 | 44,02 | 44,33 | -3,02% | 573.441,00 |
| 08.04.2021 | 47,30 | 48,19 | 45,44 | 45,71 | -2,66% | 605.812,00 |
| 07.04.2021 | 48,18 | 49,09 | 46,64 | 46,96 | -2,98% | 270.987,00 |
| 06.04.2021 | 49,36 | 49,40 | 47,04 | 48,40 | -1,87% | 405.839,00 |
| 05.04.2021 | 49,10 | 50,21 | 47,65 | 49,32 | 3,61% | 883.525,00 |
| 01.04.2021 | 41,92 | 47,74 | 41,92 | 47,60 | 15,84% | 1.010.089,00 |
| 31.03.2021 | 38,82 | 41,39 | 38,82 | 41,09 | 7,48% | 441.728,00 |
| 30.03.2021 | 37,11 | 38,45 | 37,00 | 38,23 | 2,14% | 185.229,00 |
| 29.03.2021 | 39,02 | 39,48 | 37,05 | 37,43 | -4,49% | 249.915,00 |
| 26.03.2021 | 37,57 | 39,25 | 37,20 | 39,19 | 5,75% | 372.605,00 |
| 25.03.2021 | 35,49 | 37,25 | 34,95 | 37,06 | 1,81% | 390.861,00 |
| 24.03.2021 | 37,40 | 38,68 | 36,30 | 36,40 | 0,58% | 300.489,00 |
| 23.03.2021 | 38,96 | 38,96 | 35,86 | 36,19 | -7,35% | 480.647,00 |
| 22.03.2021 | 39,24 | 39,96 | 38,35 | 39,06 | 1,53% | 275.853,00 |
| 19.03.2021 | 39,22 | 39,48 | 37,75 | 38,47 | -0,52% | 609.513,00 |
| 18.03.2021 | 42,57 | 42,60 | 38,35 | 38,67 | -9,69% | 476.388,00 |
| 17.03.2021 | 41,84 | 42,90 | 40,16 | 42,82 | 0,63% | 412.238,00 |
| 16.03.2021 | 41,62 | 44,20 | 41,20 | 42,55 | 4,03% | 942.332,00 |
| 15.03.2021 | 39,79 | 40,92 | 39,22 | 40,90 | 2,79% | 368.791,00 |
| 12.03.2021 | 39,21 | 39,93 | 38,36 | 39,79 | -0,08% | 312.403,00 |
| 11.03.2021 | 39,18 | 40,00 | 38,58 | 39,82 | 4,62% | 667.203,00 |
| 10.03.2021 | 38,00 | 38,77 | 37,69 | 38,06 | 1,04% | 407.502,00 |
| 09.03.2021 | 35,82 | 37,75 | 35,61 | 37,67 | 8,53% | 458.312,00 |
| 08.03.2021 | 37,05 | 37,58 | 34,60 | 34,71 | -6,69% | 305.707,00 |
| 05.03.2021 | 36,10 | 37,30 | 35,65 | 37,20 | 3,97% | 424.056,00 |
| 04.03.2021 | 38,22 | 38,69 | 35,00 | 35,78 | -6,99% | 370.196,00 |
| 03.03.2021 | 38,11 | 39,05 | 37,81 | 38,47 | 1,40% | 381.648,00 |
| 02.03.2021 | 39,73 | 39,99 | 37,88 | 37,94 | -4,46% | 246.562,00 |
| 01.03.2021 | 37,45 | 39,79 | 37,40 | 39,71 | 7,70% | 431.381,00 |
| 26.02.2021 | 36,99 | 37,82 | 36,04 | 36,87 | 0,85% | 315.674,00 |
| 25.02.2021 | 38,42 | 38,55 | 36,32 | 36,56 | -5,60% | 306.191,00 |
| 24.02.2021 | 37,60 | 39,06 | 36,91 | 38,73 | 3,95% | 243.633,00 |
| 23.02.2021 | 38,20 | 38,24 | 35,56 | 37,26 | -4,51% | 443.122,00 |
| 22.02.2021 | 39,01 | 39,59 | 38,66 | 39,02 | -1,84% | 329.380,00 |
| 19.02.2021 | 39,07 | 40,20 | 39,07 | 39,75 | 3,43% | 335.501,00 |
| 18.02.2021 | 39,06 | 39,69 | 38,08 | 38,43 | -2,81% | 309.169,00 |
| 17.02.2021 | 39,79 | 40,30 | 38,58 | 39,54 | -2,25% | 326.540,00 |
| 16.02.2021 | 39,79 | 41,20 | 39,55 | 40,45 | 1,74% | 367.791,00 |
| 12.02.2021 | 39,50 | 40,33 | 38,91 | 39,76 | 2,16% | 306.107,00 |
| 11.02.2021 | 38,77 | 39,49 | 37,17 | 38,92 | 0,93% | 472.459,00 |
| 10.02.2021 | 38,33 | 39,55 | 37,87 | 38,56 | 0,89% | 416.068,00 |
| 09.02.2021 | 38,49 | 38,80 | 37,70 | 38,22 | -1,49% | 214.004,00 |
| 08.02.2021 | 37,10 | 38,82 | 36,90 | 38,80 | 5,15% | 451.021,00 |
| 05.02.2021 | 37,71 | 37,71 | 36,42 | 36,90 | -1,15% | 278.898,00 |
| 04.02.2021 | 36,09 | 37,34 | 36,00 | 37,33 | 3,35% | 189.795,00 |
| 03.02.2021 | 37,77 | 37,77 | 35,83 | 36,12 | -3,27% | 221.729,00 |
| 02.02.2021 | 37,33 | 37,62 | 36,50 | 37,34 | 3,29% | 346.798,00 |
| 01.02.2021 | 35,18 | 36,22 | 34,76 | 36,15 | 5,58% | 308.057,00 |
| 29.01.2021 | 36,00 | 36,02 | 34,23 | 34,24 | -5,31% | 347.962,00 |
| 28.01.2021 | 35,11 | 37,00 | 35,00 | 36,16 | 3,55% | 438.949,00 |
| 27.01.2021 | 37,00 | 37,05 | 34,69 | 34,92 | -6,73% | 400.739,00 |
| 26.01.2021 | 39,82 | 39,82 | 37,33 | 37,44 | -5,29% | 318.023,00 |