Börse:
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2022 | 69,00 | 70,90 | 68,52 | 70,04 | -0,21% | 289.389,00 |
| 01.08.2022 | 70,16 | 72,06 | 69,24 | 70,19 | -0,20% | 319.743,00 |
| 29.07.2022 | 68,10 | 70,48 | 67,75 | 70,33 | 2,73% | 585.819,00 |
| 28.07.2022 | 67,12 | 68,63 | 65,62 | 68,46 | 2,15% | 251.486,00 |
| 27.07.2022 | 64,43 | 68,00 | 64,40 | 67,02 | 5,79% | 382.512,00 |
| 26.07.2022 | 63,50 | 64,90 | 63,08 | 63,35 | -0,98% | 237.888,00 |
| 25.07.2022 | 63,56 | 63,99 | 62,05 | 63,98 | 0,52% | 276.085,00 |
| 22.07.2022 | 66,38 | 66,40 | 62,56 | 63,65 | -4,36% | 490.720,00 |
| 21.07.2022 | 65,35 | 67,06 | 64,31 | 66,55 | 2,80% | 555.324,00 |
| 20.07.2022 | 60,80 | 65,21 | 60,80 | 64,74 | 6,41% | 613.340,00 |
| 19.07.2022 | 57,69 | 61,61 | 57,11 | 60,84 | 8,33% | 411.300,00 |
| 18.07.2022 | 58,05 | 58,05 | 55,70 | 56,16 | -0,07% | 260.384,00 |
| 15.07.2022 | 55,69 | 56,41 | 54,24 | 56,20 | 2,93% | 193.313,00 |
| 14.07.2022 | 53,83 | 54,81 | 52,45 | 54,60 | 1,45% | 253.908,00 |
| 13.07.2022 | 51,05 | 54,27 | 51,05 | 53,82 | 2,13% | 279.301,00 |
| 12.07.2022 | 52,35 | 53,33 | 51,23 | 52,70 | 3,13% | 253.106,00 |
| 11.07.2022 | 51,25 | 51,92 | 50,49 | 51,10 | -2,24% | 157.776,00 |
| 08.07.2022 | 50,56 | 52,80 | 50,08 | 52,27 | 2,09% | 227.556,00 |
| 07.07.2022 | 49,36 | 52,20 | 49,36 | 51,20 | 6,18% | 274.265,00 |
| 06.07.2022 | 48,97 | 49,59 | 47,79 | 48,22 | -1,69% | 236.791,00 |
| 05.07.2022 | 46,54 | 49,36 | 46,41 | 49,05 | 2,29% | 538.248,00 |
| 01.07.2022 | 53,60 | 54,07 | 47,67 | 47,95 | -12,56% | 948.665,00 |
| 30.06.2022 | 53,72 | 56,15 | 53,06 | 54,84 | 0,13% | 385.125,00 |
| 29.06.2022 | 56,18 | 56,18 | 53,82 | 54,77 | -3,18% | 211.709,00 |
| 28.06.2022 | 58,70 | 59,10 | 56,36 | 56,57 | -3,00% | 251.755,00 |
| 27.06.2022 | 59,23 | 59,39 | 56,61 | 58,32 | 0,21% | 385.542,00 |
| 24.06.2022 | 54,53 | 58,24 | 54,19 | 58,20 | 8,30% | 709.481,00 |
| 23.06.2022 | 53,58 | 54,14 | 52,41 | 53,74 | 0,88% | 338.396,00 |
| 22.06.2022 | 52,33 | 54,10 | 52,25 | 53,27 | -1,06% | 186.839,00 |
| 21.06.2022 | 53,57 | 55,22 | 53,14 | 53,84 | 3,52% | 257.552,00 |
| 17.06.2022 | 52,31 | 53,12 | 51,50 | 52,01 | 0,74% | 418.595,00 |
| 16.06.2022 | 53,92 | 54,35 | 50,69 | 51,63 | -7,82% | 309.390,00 |
| 15.06.2022 | 55,71 | 57,40 | 54,67 | 56,01 | 0,77% | 315.002,00 |
| 14.06.2022 | 54,82 | 56,24 | 53,88 | 55,58 | 2,51% | 277.725,00 |
| 13.06.2022 | 54,94 | 56,36 | 53,22 | 54,22 | -6,26% | 291.911,00 |
| 10.06.2022 | 58,95 | 60,52 | 57,05 | 57,84 | -4,32% | 257.305,00 |
| 09.06.2022 | 62,67 | 62,90 | 60,37 | 60,45 | -4,67% | 387.756,00 |
| 08.06.2022 | 63,30 | 64,85 | 62,36 | 63,41 | -0,36% | 330.914,00 |
| 07.06.2022 | 61,66 | 63,98 | 60,77 | 63,64 | 1,13% | 311.806,00 |
| 06.06.2022 | 63,14 | 64,20 | 62,34 | 62,93 | 1,52% | 251.495,00 |
| 03.06.2022 | 62,80 | 63,26 | 61,44 | 61,99 | -3,47% | 294.216,00 |
| 02.06.2022 | 60,87 | 64,37 | 60,87 | 64,22 | 4,90% | 352.519,00 |
| 01.06.2022 | 62,78 | 63,36 | 60,17 | 61,22 | -1,35% | 256.310,00 |
| 31.05.2022 | 62,27 | 62,70 | 61,15 | 62,06 | -0,53% | 429.731,00 |
| 27.05.2022 | 60,77 | 62,96 | 60,55 | 62,39 | 4,05% | 351.150,00 |
| 26.05.2022 | 55,49 | 60,80 | 55,19 | 59,96 | 6,86% | 337.939,00 |
| 25.05.2022 | 53,97 | 56,65 | 53,90 | 56,11 | 3,60% | 244.188,00 |
| 24.05.2022 | 55,54 | 56,56 | 53,43 | 54,16 | -5,07% | 239.570,00 |
| 23.05.2022 | 56,50 | 58,15 | 56,01 | 57,05 | 1,42% | 239.359,00 |
| 20.05.2022 | 58,54 | 59,26 | 54,33 | 56,25 | -1,78% | 464.455,00 |
| 19.05.2022 | 56,49 | 58,85 | 56,31 | 57,27 | 0,44% | 251.718,00 |
| 18.05.2022 | 58,65 | 60,75 | 56,26 | 57,02 | -5,85% | 372.465,00 |
| 17.05.2022 | 58,69 | 60,96 | 58,67 | 60,56 | 7,41% | 294.777,00 |
| 16.05.2022 | 57,72 | 58,61 | 56,23 | 56,38 | -3,87% | 312.956,00 |
| 13.05.2022 | 56,05 | 59,44 | 55,35 | 58,65 | 8,05% | 403.855,00 |
| 12.05.2022 | 52,61 | 55,46 | 51,80 | 54,28 | 2,26% | 367.906,00 |
| 11.05.2022 | 55,31 | 57,32 | 52,79 | 53,08 | -4,29% | 626.479,00 |
| 10.05.2022 | 56,60 | 57,08 | 53,41 | 55,46 | 1,69% | 412.773,00 |
| 09.05.2022 | 56,08 | 57,35 | 53,50 | 54,54 | -6,29% | 487.851,00 |
| 06.05.2022 | 56,96 | 59,73 | 55,36 | 58,20 | 1,86% | 576.951,00 |
| 05.05.2022 | 59,29 | 60,99 | 56,24 | 57,14 | -5,86% | 1.041.875,00 |
| 04.05.2022 | 57,80 | 60,77 | 55,66 | 60,70 | 6,51% | 459.771,00 |
| 03.05.2022 | 55,67 | 57,50 | 54,85 | 56,99 | 1,75% | 277.045,00 |
| 02.05.2022 | 54,10 | 56,04 | 53,44 | 56,01 | 2,87% | 409.335,00 |
| 29.04.2022 | 55,34 | 57,45 | 54,23 | 54,45 | -3,99% | 268.797,00 |
| 28.04.2022 | 55,08 | 57,31 | 53,79 | 56,71 | 5,84% | 324.307,00 |
| 27.04.2022 | 53,19 | 55,50 | 53,07 | 53,58 | -0,65% | 308.634,00 |
| 26.04.2022 | 55,86 | 56,00 | 53,80 | 53,93 | -4,53% | 351.190,00 |
| 25.04.2022 | 54,10 | 56,80 | 54,00 | 56,49 | 3,03% | 422.954,00 |
| 22.04.2022 | 56,27 | 57,35 | 54,76 | 54,83 | -2,87% | 293.913,00 |
| 21.04.2022 | 60,40 | 60,55 | 55,87 | 56,45 | -2,55% | 453.844,00 |
| 20.04.2022 | 59,50 | 60,50 | 57,71 | 57,93 | -0,43% | 380.308,00 |
| 19.04.2022 | 56,42 | 58,61 | 55,76 | 58,18 | 2,97% | 425.190,00 |
| 18.04.2022 | 56,06 | 57,41 | 55,33 | 56,50 | 0,12% | 456.467,00 |
| 14.04.2022 | 58,50 | 59,15 | 56,36 | 56,43 | -3,32% | 343.420,00 |
| 13.04.2022 | 57,48 | 59,50 | 57,25 | 58,37 | 2,31% | 432.942,00 |
| 12.04.2022 | 58,56 | 60,30 | 56,67 | 57,05 | 0,51% | 779.604,00 |
| 11.04.2022 | 57,94 | 58,70 | 56,64 | 56,76 | -3,96% | 538.761,00 |
| 08.04.2022 | 61,38 | 61,50 | 58,91 | 59,10 | -4,31% | 761.468,00 |
| 07.04.2022 | 61,99 | 63,92 | 60,50 | 61,76 | -0,06% | 754.235,00 |
| 06.04.2022 | 63,79 | 64,84 | 61,31 | 61,80 | -5,78% | 626.725,00 |
| 05.04.2022 | 72,20 | 72,54 | 64,89 | 65,59 | -9,28% | 758.767,00 |
| 04.04.2022 | 72,17 | 73,70 | 71,41 | 72,30 | 1,05% | 352.143,00 |
| 01.04.2022 | 76,00 | 77,20 | 70,48 | 71,55 | -5,27% | 990.980,00 |
| 31.03.2022 | 77,89 | 78,98 | 75,38 | 75,53 | -2,48% | 436.566,00 |
| 30.03.2022 | 81,09 | 81,10 | 77,35 | 77,45 | -4,56% | 495.234,00 |
| 29.03.2022 | 80,91 | 81,71 | 78,89 | 81,15 | 3,28% | 523.504,00 |
| 28.03.2022 | 78,76 | 79,85 | 75,85 | 78,57 | 0,08% | 588.629,00 |
| 25.03.2022 | 82,53 | 82,54 | 76,62 | 78,51 | -4,87% | 674.863,00 |
| 24.03.2022 | 79,72 | 83,74 | 79,12 | 82,53 | 5,05% | 534.126,00 |
| 23.03.2022 | 80,53 | 82,89 | 78,38 | 78,56 | -3,37% | 540.271,00 |
| 22.03.2022 | 79,18 | 82,71 | 78,90 | 81,30 | 3,53% | 480.842,00 |
| 21.03.2022 | 80,53 | 80,84 | 76,70 | 78,53 | -2,48% | 700.302,00 |
| 18.03.2022 | 74,74 | 81,31 | 74,54 | 80,53 | 6,86% | 1.319.939,00 |
| 17.03.2022 | 70,88 | 75,73 | 70,03 | 75,36 | 4,94% | 652.880,00 |
| 16.03.2022 | 65,68 | 71,98 | 65,68 | 71,81 | 11,45% | 724.163,00 |
| 15.03.2022 | 59,64 | 64,57 | 59,55 | 64,43 | 8,89% | 529.177,00 |
| 14.03.2022 | 63,38 | 63,46 | 59,01 | 59,17 | -6,64% | 527.907,00 |
| 11.03.2022 | 66,00 | 67,41 | 63,36 | 63,38 | -2,30% | 275.425,00 |
| 10.03.2022 | 64,00 | 65,14 | 63,01 | 64,87 | -1,31% | 255.491,00 |