Börse:
26,040$
0,28%
Echtzeit-Aktienkurs Axcelis Technologies
Bid:
25,610$
Ask:
26,471$
Aktienkurse zur Axcelis Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2019 | 15,14 | 15,22 | 14,91 | 15,05 | -1,70% | 133.355,00 |
| 30.08.2019 | 15,28 | 15,44 | 15,15 | 15,31 | 0,99% | 130.943,00 |
| 29.08.2019 | 14,96 | 15,45 | 14,64 | 15,16 | 3,34% | 294.445,00 |
| 28.08.2019 | 14,70 | 14,88 | 14,53 | 14,67 | -0,61% | 323.684,00 |
| 27.08.2019 | 14,96 | 14,98 | 14,63 | 14,76 | -0,81% | 211.224,00 |
| 26.08.2019 | 15,06 | 15,19 | 14,77 | 14,88 | -2,23% | 104.275,00 |
| 08.08.2019 | 14,81 | 15,35 | 14,81 | 15,22 | 2,22% | 312.917,00 |
| 07.08.2019 | 16,06 | 16,06 | 14,87 | 14,89 | -0,87% | 327.967,00 |
| 06.08.2019 | 15,21 | 15,49 | 14,86 | 15,02 | -0,46% | 229.509,00 |
| 05.08.2019 | 15,35 | 15,35 | 14,73 | 15,09 | -4,31% | 209.845,00 |
| 02.08.2019 | 16,05 | 16,24 | 15,46 | 15,77 | -2,41% | 215.982,00 |
| 01.08.2019 | 16,07 | 16,59 | 16,07 | 16,16 | 3,39% | 391.720,00 |
| 28.05.2019 | 15,72 | 15,82 | 15,20 | 15,63 | -0,45% | 312.899,00 |
| 24.05.2019 | 15,47 | 15,81 | 15,47 | 15,70 | -24,19% | 222.942,00 |
| 19.03.2019 | 20,77 | 20,92 | 20,67 | 20,71 | 0,19% | 81.822,00 |
| 18.03.2019 | 20,61 | 20,79 | 20,35 | 20,67 | 0,39% | 128.063,00 |
| 15.03.2019 | 20,42 | 21,05 | 20,42 | 20,59 | 1,28% | 310.580,00 |
| 14.03.2019 | 20,19 | 20,65 | 20,19 | 20,33 | 0,74% | 171.578,00 |
| 13.03.2019 | 20,14 | 20,50 | 19,84 | 20,18 | 1,05% | 260.516,00 |
| 12.03.2019 | 20,18 | 20,29 | 19,87 | 19,97 | -0,55% | 397.151,00 |
| 11.03.2019 | 19,67 | 20,20 | 19,63 | 20,08 | 2,61% | 131.500,00 |
| 08.03.2019 | 19,59 | 19,94 | 19,46 | 19,57 | -1,26% | 168.320,00 |
| 07.03.2019 | 20,35 | 20,39 | 19,78 | 19,82 | -2,70% | 129.790,00 |
| 06.03.2019 | 21,06 | 21,06 | 20,30 | 20,37 | -3,05% | 106.071,00 |
| 05.03.2019 | 21,20 | 21,30 | 20,85 | 21,01 | -0,76% | 122.659,00 |
| 04.03.2019 | 21,16 | 21,42 | 20,94 | 21,17 | 0,28% | 129.584,00 |
| 01.03.2019 | 21,10 | 21,35 | 20,96 | 21,11 | -2,09% | 132.421,00 |
| 04.02.2019 | 21,39 | 21,75 | 21,28 | 21,56 | 0,75% | 206.053,00 |
| 01.02.2019 | 20,85 | 21,50 | 20,85 | 21,40 | 2,74% | 172.276,00 |
| 31.01.2019 | 20,64 | 21,03 | 20,35 | 20,83 | 0,63% | 255.907,00 |
| 30.01.2019 | 20,62 | 20,84 | 20,20 | 20,70 | 1,42% | 280.673,00 |
| 29.01.2019 | 20,80 | 20,81 | 19,97 | 20,41 | -1,73% | 218.721,00 |
| 28.01.2019 | 19,80 | 21,20 | 19,80 | 20,77 | 3,59% | 365.651,00 |
| 25.01.2019 | 19,00 | 20,18 | 19,00 | 20,05 | 6,65% | 278.404,00 |
| 24.01.2019 | 18,15 | 19,48 | 18,15 | 18,80 | 4,85% | 260.530,00 |
| 23.01.2019 | 18,60 | 18,79 | 17,90 | 17,93 | -2,92% | 223.847,00 |
| 22.01.2019 | 19,32 | 19,37 | 18,38 | 18,47 | -5,43% | 197.664,00 |
| 18.01.2019 | 19,31 | 19,96 | 19,31 | 19,53 | 1,56% | 255.627,00 |
| 17.01.2019 | 19,10 | 19,37 | 19,00 | 19,23 | -0,16% | 225.717,00 |
| 16.01.2019 | 18,52 | 19,34 | 18,52 | 19,26 | 4,00% | 238.577,00 |
| 15.01.2019 | 18,69 | 18,69 | 18,20 | 18,52 | 0,00% | 142.665,00 |
| 14.01.2019 | 18,19 | 19,00 | 18,04 | 18,52 | 2,26% | 329.630,00 |
| 11.01.2019 | 17,95 | 18,35 | 17,95 | 18,11 | 0,17% | 171.798,00 |
| 10.01.2019 | 17,95 | 18,19 | 17,79 | 18,08 | 0,06% | 189.562,00 |
| 09.01.2019 | 17,87 | 18,62 | 17,87 | 18,07 | 1,63% | 216.393,00 |
| 08.01.2019 | 18,13 | 18,21 | 17,35 | 17,78 | -0,39% | 221.163,00 |
| 07.01.2019 | 17,69 | 18,08 | 17,45 | 17,85 | 1,36% | 139.990,00 |
| 04.01.2019 | 16,82 | 17,64 | 16,74 | 17,61 | 6,28% | 296.693,00 |
| 03.01.2019 | 17,39 | 17,43 | 16,55 | 16,57 | -6,86% | 210.846,00 |
| 02.01.2019 | 17,48 | 18,14 | 16,92 | 17,79 | -0,06% | 284.297,00 |
| 31.12.2018 | 17,80 | 17,81 | 17,17 | 17,80 | 0,23% | 209.545,00 |
| 28.12.2018 | 17,00 | 18,09 | 17,00 | 17,76 | 4,53% | 249.901,00 |
| 27.12.2018 | 16,35 | 17,00 | 16,35 | 16,99 | 2,16% | 162.408,00 |
| 26.12.2018 | 15,65 | 16,68 | 15,46 | 16,63 | 7,01% | 250.077,00 |
| 24.12.2018 | 15,71 | 16,25 | 15,48 | 15,54 | -1,96% | 129.874,00 |
| 21.12.2018 | 16,74 | 16,74 | 15,69 | 15,85 | -4,46% | 952.253,00 |
| 20.12.2018 | 16,74 | 16,96 | 16,39 | 16,59 | -0,84% | 189.283,00 |
| 19.12.2018 | 17,48 | 17,72 | 16,58 | 16,73 | -4,67% | 298.543,00 |
| 18.12.2018 | 17,81 | 18,35 | 17,52 | 17,55 | -0,34% | 199.558,00 |
| 17.12.2018 | 17,77 | 18,23 | 17,50 | 17,61 | -1,01% | 278.905,00 |
| 14.12.2018 | 17,98 | 18,28 | 17,60 | 17,79 | -2,31% | 150.331,00 |
| 13.12.2018 | 18,59 | 18,92 | 18,10 | 18,21 | -1,51% | 158.021,00 |
| 12.12.2018 | 18,57 | 18,80 | 18,28 | 18,49 | 1,59% | 177.270,00 |
| 11.12.2018 | 18,59 | 18,85 | 18,08 | 18,20 | -0,11% | 155.396,00 |
| 10.12.2018 | 18,54 | 18,77 | 18,09 | 18,22 | -1,73% | 213.305,00 |
| 07.12.2018 | 19,00 | 19,10 | 18,41 | 18,54 | -2,52% | 214.474,00 |
| 06.12.2018 | 18,89 | 19,14 | 18,41 | 19,02 | -1,40% | 226.728,00 |
| 04.12.2018 | 19,85 | 19,93 | 18,30 | 19,29 | -3,98% | 210.333,00 |
| 03.12.2018 | 20,44 | 20,57 | 19,75 | 20,09 | 0,85% | 318.688,00 |
| 30.11.2018 | 19,57 | 20,02 | 19,36 | 19,92 | 1,37% | 230.532,00 |
| 29.11.2018 | 19,22 | 19,80 | 19,13 | 19,65 | 2,18% | 228.720,00 |
| 28.11.2018 | 18,51 | 19,28 | 18,20 | 19,23 | 5,37% | 207.183,00 |
| 27.11.2018 | 18,06 | 18,58 | 17,53 | 18,25 | 0,61% | 138.449,00 |
| 26.11.2018 | 18,19 | 18,27 | 17,82 | 18,14 | 1,34% | 298.938,00 |
| 23.11.2018 | 17,70 | 18,15 | 17,58 | 17,90 | 0,39% | 81.919,00 |
| 21.11.2018 | 17,61 | 17,90 | 17,52 | 17,83 | 2,53% | 208.061,00 |
| 20.11.2018 | 16,79 | 17,64 | 16,57 | 17,39 | 2,11% | 334.689,00 |
| 19.11.2018 | 17,45 | 17,45 | 16,86 | 17,03 | -3,02% | 282.482,00 |
| 16.11.2018 | 16,65 | 17,57 | 16,59 | 17,56 | 3,17% | 305.955,00 |
| 15.11.2018 | 16,18 | 17,19 | 16,18 | 17,02 | 5,00% | 207.195,00 |
| 14.11.2018 | 16,30 | 16,68 | 16,06 | 16,21 | 0,25% | 301.727,00 |
| 13.11.2018 | 16,39 | 16,69 | 15,97 | 16,17 | -0,19% | 241.843,00 |
| 12.11.2018 | 16,89 | 16,89 | 16,08 | 16,20 | -4,99% | 320.832,00 |
| 09.11.2018 | 17,40 | 17,40 | 16,89 | 17,05 | -3,29% | 139.120,00 |
| 08.11.2018 | 17,58 | 17,99 | 17,51 | 17,63 | -0,84% | 133.982,00 |
| 07.11.2018 | 17,48 | 17,79 | 17,18 | 17,78 | 3,01% | 218.168,00 |
| 06.11.2018 | 17,30 | 17,49 | 17,08 | 17,26 | -0,12% | 208.388,00 |
| 05.11.2018 | 17,98 | 18,04 | 16,92 | 17,28 | -4,40% | 362.201,00 |
| 02.11.2018 | 16,11 | 19,82 | 16,11 | 18,08 | -3,03% | 612.230,00 |
| 01.11.2018 | 17,54 | 18,77 | 17,26 | 18,64 | 8,00% | 271.107,00 |
| 31.10.2018 | 16,98 | 17,42 | 16,70 | 17,26 | 3,85% | 321.405,00 |
| 30.10.2018 | 15,97 | 16,68 | 15,90 | 16,62 | 3,94% | 286.036,00 |
| 29.10.2018 | 16,75 | 17,30 | 15,72 | 15,99 | -7,41% | 436.059,00 |
| 26.10.2018 | 17,03 | 17,65 | 16,71 | 17,27 | -1,93% | 307.233,00 |
| 25.10.2018 | 17,07 | 17,67 | 16,85 | 17,61 | 4,76% | 220.861,00 |
| 24.10.2018 | 17,91 | 17,94 | 16,79 | 16,81 | -6,66% | 261.942,00 |
| 23.10.2018 | 17,53 | 18,17 | 17,20 | 18,01 | -0,17% | 202.097,00 |
| 22.10.2018 | 18,22 | 18,46 | 17,97 | 18,04 | -0,44% | 263.057,00 |
| 19.10.2018 | 18,35 | 18,67 | 17,99 | 18,12 | -0,93% | 233.071,00 |
| 18.10.2018 | 18,92 | 18,92 | 18,22 | 18,29 | -3,64% | 448.012,00 |