Börse:
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2022 | 64,00 | 65,14 | 63,01 | 64,87 | -1,31% | 255.491,00 |
| 09.03.2022 | 64,55 | 66,71 | 64,46 | 65,73 | 5,83% | 552.443,00 |
| 08.03.2022 | 59,17 | 64,68 | 58,84 | 62,11 | 5,56% | 611.090,00 |
| 07.03.2022 | 61,66 | 63,04 | 58,58 | 58,84 | -4,53% | 546.797,00 |
| 04.03.2022 | 67,75 | 68,59 | 60,31 | 61,63 | -10,86% | 859.248,00 |
| 03.03.2022 | 72,34 | 72,83 | 68,44 | 69,14 | -3,42% | 449.674,00 |
| 02.03.2022 | 67,75 | 71,75 | 67,42 | 71,59 | 7,32% | 541.196,00 |
| 01.03.2022 | 70,52 | 71,15 | 65,88 | 66,71 | -3,63% | 514.414,00 |
| 28.02.2022 | 69,17 | 71,69 | 67,70 | 69,22 | -0,32% | 500.629,00 |
| 25.02.2022 | 67,77 | 69,47 | 66,41 | 69,44 | 2,49% | 324.540,00 |
| 24.02.2022 | 60,00 | 67,87 | 59,02 | 67,75 | 6,12% | 503.524,00 |
| 23.02.2022 | 67,14 | 68,26 | 63,60 | 63,84 | -2,40% | 363.799,00 |
| 22.02.2022 | 66,13 | 68,27 | 64,39 | 65,41 | -3,17% | 346.743,00 |
| 18.02.2022 | 69,00 | 69,47 | 66,73 | 67,55 | -1,80% | 279.058,00 |
| 17.02.2022 | 70,16 | 70,98 | 68,33 | 68,79 | -3,76% | 279.603,00 |
| 16.02.2022 | 70,45 | 72,05 | 68,56 | 71,48 | 1,53% | 398.931,00 |
| 15.02.2022 | 67,60 | 70,82 | 67,60 | 70,40 | 6,68% | 412.947,00 |
| 14.02.2022 | 64,98 | 67,75 | 64,89 | 65,99 | 1,92% | 447.743,00 |
| 11.02.2022 | 71,30 | 71,96 | 64,05 | 64,75 | -9,12% | 709.474,00 |
| 10.02.2022 | 70,00 | 75,00 | 68,88 | 71,25 | -0,60% | 952.877,00 |
| 09.02.2022 | 68,59 | 71,77 | 67,89 | 71,68 | 6,54% | 709.968,00 |
| 08.02.2022 | 65,50 | 68,59 | 63,52 | 67,28 | 6,39% | 1.089.733,00 |
| 07.02.2022 | 63,28 | 64,90 | 62,89 | 63,24 | 0,56% | 467.516,00 |
| 04.02.2022 | 61,35 | 63,75 | 60,33 | 62,89 | 2,86% | 291.556,00 |
| 03.02.2022 | 61,89 | 63,24 | 60,74 | 61,14 | -3,84% | 319.025,00 |
| 02.02.2022 | 64,14 | 65,19 | 62,22 | 63,58 | 0,49% | 301.250,00 |
| 01.02.2022 | 63,12 | 63,82 | 60,86 | 63,27 | 1,05% | 278.776,00 |
| 31.01.2022 | 59,50 | 62,65 | 58,64 | 62,61 | 5,96% | 479.885,00 |
| 28.01.2022 | 56,23 | 59,12 | 54,20 | 59,09 | 3,12% | 517.723,00 |
| 27.01.2022 | 62,26 | 62,26 | 56,40 | 57,30 | -7,04% | 468.032,00 |
| 26.01.2022 | 62,54 | 64,56 | 60,25 | 61,64 | 3,75% | 465.204,00 |
| 25.01.2022 | 59,62 | 61,11 | 58,01 | 59,41 | -3,74% | 342.331,00 |
| 24.01.2022 | 58,87 | 61,88 | 55,85 | 61,72 | 2,88% | 632.397,00 |
| 21.01.2022 | 60,11 | 63,32 | 59,30 | 59,99 | -1,56% | 474.515,00 |
| 20.01.2022 | 63,91 | 65,29 | 60,76 | 60,94 | -3,02% | 314.980,00 |
| 19.01.2022 | 66,78 | 67,83 | 62,55 | 62,84 | -4,63% | 477.724,00 |
| 18.01.2022 | 69,94 | 70,63 | 65,63 | 65,89 | -7,70% | 425.724,00 |
| 14.01.2022 | 66,23 | 71,49 | 65,80 | 71,39 | 5,92% | 296.420,00 |
| 13.01.2022 | 72,00 | 73,00 | 67,11 | 67,40 | -4,00% | 431.218,00 |
| 12.01.2022 | 69,47 | 71,03 | 68,42 | 70,21 | 2,44% | 352.341,00 |
| 11.01.2022 | 67,15 | 68,90 | 65,67 | 68,54 | 2,10% | 338.758,00 |
| 10.01.2022 | 68,03 | 68,36 | 63,90 | 67,13 | -2,24% | 584.737,00 |
| 07.01.2022 | 72,20 | 72,91 | 67,45 | 68,67 | -4,85% | 402.620,00 |
| 06.01.2022 | 70,30 | 73,33 | 68,79 | 72,17 | 2,82% | 454.740,00 |
| 05.01.2022 | 74,90 | 75,04 | 70,03 | 70,19 | -6,39% | 461.516,00 |
| 04.01.2022 | 76,90 | 77,60 | 72,76 | 74,98 | -2,33% | 789.263,00 |
| 03.01.2022 | 75,37 | 77,17 | 74,92 | 76,77 | 2,96% | 653.015,00 |
| 31.12.2021 | 73,26 | 75,40 | 73,23 | 74,56 | 1,98% | 449.120,00 |
| 30.12.2021 | 73,40 | 74,50 | 71,64 | 73,11 | -0,34% | 725.831,00 |
| 29.12.2021 | 71,28 | 73,50 | 71,10 | 73,36 | 2,72% | 283.296,00 |
| 28.12.2021 | 72,84 | 73,30 | 70,40 | 71,42 | -1,95% | 308.665,00 |
| 27.12.2021 | 68,80 | 73,14 | 68,67 | 72,84 | 6,99% | 387.766,00 |
| 23.12.2021 | 67,86 | 68,38 | 66,75 | 68,08 | 1,96% | 275.884,00 |
| 22.12.2021 | 64,96 | 67,00 | 64,50 | 66,77 | 2,27% | 184.112,00 |
| 21.12.2021 | 64,74 | 65,55 | 63,14 | 65,29 | 3,93% | 296.347,00 |
| 20.12.2021 | 61,83 | 63,08 | 60,95 | 62,82 | -0,62% | 413.239,00 |
| 17.12.2021 | 61,46 | 63,61 | 61,00 | 63,21 | 2,05% | 917.025,00 |
| 16.12.2021 | 67,90 | 67,90 | 61,58 | 61,94 | -7,90% | 462.517,00 |
| 15.12.2021 | 63,71 | 67,34 | 62,21 | 67,25 | 5,96% | 474.347,00 |
| 14.12.2021 | 62,68 | 63,75 | 61,50 | 63,47 | 0,09% | 363.813,00 |
| 13.12.2021 | 66,18 | 66,32 | 63,11 | 63,41 | -3,92% | 422.245,00 |
| 10.12.2021 | 68,86 | 68,86 | 64,86 | 66,00 | 0,23% | 448.674,00 |
| 09.12.2021 | 68,77 | 69,32 | 65,65 | 65,85 | -4,44% | 326.329,00 |
| 08.12.2021 | 69,18 | 69,79 | 67,46 | 68,91 | 0,26% | 467.253,00 |
| 07.12.2021 | 64,70 | 68,97 | 64,68 | 68,73 | 8,32% | 713.874,00 |
| 06.12.2021 | 62,98 | 64,05 | 60,12 | 63,45 | 2,40% | 318.818,00 |
| 03.12.2021 | 64,38 | 65,00 | 61,30 | 61,96 | -3,17% | 339.107,00 |
| 02.12.2021 | 63,79 | 64,99 | 61,81 | 63,99 | 0,80% | 332.460,00 |
| 01.12.2021 | 63,52 | 67,19 | 63,11 | 63,48 | 2,69% | 682.292,00 |
| 30.11.2021 | 61,53 | 62,86 | 59,62 | 61,82 | -0,63% | 983.428,00 |
| 29.11.2021 | 64,08 | 64,53 | 61,45 | 62,21 | -0,99% | 519.473,00 |
| 26.11.2021 | 62,80 | 63,74 | 61,17 | 62,83 | -2,92% | 240.357,00 |
| 24.11.2021 | 63,16 | 64,88 | 62,41 | 64,72 | 1,39% | 246.470,00 |
| 23.11.2021 | 63,15 | 64,65 | 61,40 | 63,83 | 0,39% | 477.412,00 |
| 22.11.2021 | 64,06 | 64,99 | 62,74 | 63,58 | 1,63% | 490.891,00 |
| 19.11.2021 | 62,67 | 63,99 | 62,15 | 62,56 | -0,62% | 303.077,00 |
| 18.11.2021 | 64,77 | 64,77 | 61,76 | 62,95 | -0,11% | 315.128,00 |
| 17.11.2021 | 64,18 | 65,16 | 62,34 | 63,02 | -1,78% | 367.522,00 |
| 16.11.2021 | 61,65 | 64,17 | 60,89 | 64,16 | 3,80% | 511.423,00 |
| 15.11.2021 | 62,13 | 62,73 | 61,05 | 61,81 | 0,65% | 357.380,00 |
| 12.11.2021 | 62,00 | 62,35 | 61,31 | 61,41 | 0,46% | 324.250,00 |
| 11.11.2021 | 61,28 | 62,19 | 60,67 | 61,13 | 1,16% | 300.294,00 |
| 10.11.2021 | 60,84 | 63,23 | 60,05 | 60,43 | -2,75% | 612.335,00 |
| 09.11.2021 | 61,78 | 62,64 | 61,20 | 62,14 | 0,47% | 383.406,00 |
| 08.11.2021 | 63,05 | 63,05 | 61,30 | 61,85 | 1,29% | 382.007,00 |
| 05.11.2021 | 58,80 | 62,00 | 58,80 | 61,06 | 5,44% | 484.976,00 |
| 04.11.2021 | 58,90 | 59,58 | 53,69 | 57,91 | -1,91% | 791.299,00 |
| 03.11.2021 | 57,10 | 59,56 | 55,90 | 59,04 | 3,52% | 551.310,00 |
| 02.11.2021 | 57,00 | 57,29 | 55,93 | 57,03 | 0,58% | 330.283,00 |
| 01.11.2021 | 55,50 | 57,00 | 55,38 | 56,70 | 3,22% | 487.750,00 |
| 29.10.2021 | 54,56 | 55,01 | 53,10 | 54,93 | 1,74% | 402.434,00 |
| 28.10.2021 | 50,95 | 54,20 | 50,95 | 53,99 | 7,61% | 595.207,00 |
| 27.10.2021 | 50,50 | 51,58 | 50,08 | 50,17 | -1,36% | 230.655,00 |
| 26.10.2021 | 50,04 | 52,48 | 49,54 | 50,86 | 3,12% | 636.461,00 |
| 25.10.2021 | 49,31 | 50,13 | 48,98 | 49,32 | 0,06% | 186.466,00 |
| 22.10.2021 | 49,75 | 50,40 | 49,00 | 49,29 | -0,32% | 168.817,00 |
| 21.10.2021 | 50,00 | 50,17 | 48,47 | 49,45 | -1,04% | 179.324,00 |
| 20.10.2021 | 51,52 | 51,65 | 49,70 | 49,97 | -2,42% | 284.023,00 |
| 19.10.2021 | 49,75 | 51,72 | 49,51 | 51,21 | 3,16% | 347.474,00 |
| 18.10.2021 | 49,28 | 49,70 | 47,50 | 49,64 | 0,55% | 311.460,00 |