Börse:
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2021 | 48,56 | 49,54 | 48,22 | 48,86 | 0,12% | 155.511,00 |
| 08.09.2021 | 49,80 | 49,80 | 48,45 | 48,80 | -2,50% | 153.364,00 |
| 07.09.2021 | 50,10 | 50,46 | 48,82 | 50,05 | -0,02% | 215.056,00 |
| 03.09.2021 | 49,55 | 50,61 | 49,25 | 50,06 | 0,44% | 224.439,00 |
| 02.09.2021 | 48,95 | 50,10 | 48,60 | 49,84 | 2,59% | 157.323,00 |
| 01.09.2021 | 49,80 | 50,01 | 48,17 | 48,58 | -2,27% | 210.095,00 |
| 31.08.2021 | 50,88 | 50,88 | 48,83 | 49,71 | -2,34% | 660.162,00 |
| 30.08.2021 | 52,13 | 52,80 | 50,01 | 50,90 | -1,49% | 299.734,00 |
| 27.08.2021 | 48,36 | 51,73 | 48,25 | 51,67 | 6,73% | 420.945,00 |
| 26.08.2021 | 48,63 | 49,35 | 47,08 | 48,41 | -1,30% | 293.452,00 |
| 25.08.2021 | 46,15 | 49,73 | 46,04 | 49,05 | 8,40% | 632.941,00 |
| 24.08.2021 | 45,00 | 45,42 | 44,38 | 45,25 | 1,89% | 178.510,00 |
| 23.08.2021 | 43,20 | 44,53 | 42,82 | 44,41 | 4,44% | 158.785,00 |
| 20.08.2021 | 42,65 | 42,78 | 41,75 | 42,52 | -0,19% | 148.109,00 |
| 19.08.2021 | 42,47 | 42,84 | 41,68 | 42,60 | -0,07% | 146.808,00 |
| 18.08.2021 | 42,15 | 43,36 | 42,15 | 42,63 | 1,67% | 183.751,00 |
| 17.08.2021 | 42,56 | 42,56 | 41,31 | 41,93 | -2,92% | 179.606,00 |
| 16.08.2021 | 42,95 | 43,49 | 42,52 | 43,19 | 0,28% | 146.407,00 |
| 13.08.2021 | 44,00 | 44,20 | 42,85 | 43,07 | -1,42% | 220.445,00 |
| 12.08.2021 | 43,74 | 44,21 | 42,88 | 43,69 | -1,20% | 167.516,00 |
| 11.08.2021 | 44,65 | 44,93 | 43,20 | 44,22 | 0,36% | 137.014,00 |
| 10.08.2021 | 44,17 | 44,19 | 43,32 | 44,06 | -0,32% | 128.218,00 |
| 09.08.2021 | 45,31 | 45,60 | 43,88 | 44,20 | -2,99% | 204.464,00 |
| 06.08.2021 | 44,10 | 45,57 | 43,35 | 45,56 | 4,38% | 434.021,00 |
| 05.08.2021 | 43,50 | 45,25 | 42,10 | 43,65 | 12,76% | 561.431,00 |
| 04.08.2021 | 39,19 | 39,69 | 38,61 | 38,71 | -0,92% | 194.244,00 |
| 03.08.2021 | 38,57 | 39,09 | 37,91 | 39,07 | 1,32% | 242.514,00 |
| 02.08.2021 | 39,09 | 39,75 | 38,53 | 38,56 | 0,03% | 168.070,00 |
| 30.07.2021 | 37,33 | 38,79 | 37,33 | 38,55 | 2,15% | 130.915,00 |
| 29.07.2021 | 37,53 | 37,83 | 36,84 | 37,74 | 1,13% | 120.440,00 |
| 28.07.2021 | 36,08 | 37,56 | 36,08 | 37,32 | 4,30% | 176.448,00 |
| 27.07.2021 | 36,87 | 37,18 | 34,90 | 35,78 | -3,82% | 133.311,00 |
| 26.07.2021 | 37,57 | 38,20 | 36,84 | 37,20 | -0,93% | 135.015,00 |
| 23.07.2021 | 37,71 | 38,04 | 37,05 | 37,55 | 0,40% | 127.282,00 |
| 22.07.2021 | 37,44 | 37,63 | 36,86 | 37,40 | -0,13% | 200.660,00 |
| 21.07.2021 | 35,68 | 37,51 | 35,68 | 37,45 | 5,49% | 174.421,00 |
| 20.07.2021 | 34,35 | 35,84 | 33,83 | 35,50 | 4,23% | 279.539,00 |
| 19.07.2021 | 34,05 | 34,36 | 33,36 | 34,06 | -1,28% | 303.864,00 |
| 16.07.2021 | 35,88 | 36,00 | 34,40 | 34,50 | -2,54% | 213.627,00 |
| 15.07.2021 | 36,19 | 36,28 | 34,70 | 35,40 | -3,25% | 360.834,00 |
| 14.07.2021 | 38,64 | 38,64 | 36,52 | 36,59 | -1,98% | 181.726,00 |
| 13.07.2021 | 37,95 | 38,10 | 37,24 | 37,33 | -2,51% | 143.418,00 |
| 12.07.2021 | 38,18 | 38,42 | 37,80 | 38,29 | 0,84% | 86.944,00 |
| 09.07.2021 | 37,38 | 38,26 | 37,20 | 37,97 | 3,07% | 146.735,00 |
| 08.07.2021 | 36,80 | 37,68 | 35,58 | 36,84 | -2,90% | 210.311,00 |
| 07.07.2021 | 38,86 | 39,32 | 37,80 | 37,94 | -1,94% | 181.222,00 |
| 06.07.2021 | 39,74 | 39,95 | 37,98 | 38,69 | -2,08% | 143.054,00 |
| 02.07.2021 | 40,06 | 40,24 | 39,08 | 39,51 | -0,75% | 222.513,00 |
| 01.07.2021 | 40,60 | 40,63 | 39,67 | 39,81 | -1,51% | 310.417,00 |
| 30.06.2021 | 40,67 | 40,79 | 40,15 | 40,42 | -0,57% | 114.126,00 |
| 29.06.2021 | 40,60 | 40,92 | 40,18 | 40,65 | 0,12% | 105.268,00 |
| 28.06.2021 | 39,49 | 40,64 | 39,49 | 40,60 | 3,78% | 165.790,00 |
| 25.06.2021 | 39,50 | 40,04 | 38,92 | 39,12 | -1,16% | 645.295,00 |
| 24.06.2021 | 38,80 | 39,67 | 38,75 | 39,58 | 2,49% | 285.491,00 |
| 23.06.2021 | 38,72 | 39,51 | 38,57 | 38,62 | 0,03% | 272.339,00 |
| 22.06.2021 | 37,88 | 38,98 | 37,66 | 38,61 | 1,18% | 186.573,00 |
| 21.06.2021 | 38,70 | 39,30 | 38,13 | 38,16 | -0,86% | 325.472,00 |
| 18.06.2021 | 40,34 | 41,11 | 38,41 | 38,49 | -6,44% | 441.467,00 |
| 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 |