103,444$
3,44%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 100,30 | 104,27 | 100,30 | 103,46 | 3,46% | - |
25.04.2024 | 98,50 | 101,02 | 97,88 | 100,00 | 1,34% | 384.391,00 |
24.04.2024 | 99,56 | 100,78 | 96,95 | 98,68 | 1,48% | 510.868,00 |
23.04.2024 | 97,04 | 99,67 | 96,86 | 97,24 | 0,25% | 478.806,00 |
22.04.2024 | 96,00 | 97,95 | 93,77 | 97,00 | 2,33% | 583.080,00 |
19.04.2024 | 98,00 | 99,07 | 94,46 | 94,79 | -3,33% | 709.928,00 |
18.04.2024 | 101,61 | 101,61 | 98,04 | 98,06 | -3,60% | 647.872,00 |
17.04.2024 | 104,33 | 104,82 | 101,58 | 101,72 | -2,40% | 545.826,00 |
16.04.2024 | 103,31 | 105,36 | 102,36 | 104,22 | -0,15% | 418.103,00 |
15.04.2024 | 105,28 | 105,89 | 102,98 | 104,38 | -0,22% | 410.351,00 |
12.04.2024 | 105,60 | 107,19 | 104,21 | 104,61 | -3,23% | 458.543,00 |
11.04.2024 | 106,02 | 108,30 | 104,48 | 108,10 | 2,76% | 400.231,00 |
10.04.2024 | 105,95 | 107,86 | 103,74 | 105,20 | -3,40% | 552.372,00 |
09.04.2024 | 106,60 | 109,02 | 105,78 | 108,90 | 3,95% | 531.463,00 |
08.04.2024 | 106,00 | 106,76 | 104,61 | 104,76 | -0,46% | 328.205,00 |
05.04.2024 | 105,47 | 106,00 | 103,25 | 105,24 | 0,75% | 482.428,00 |
04.04.2024 | 108,55 | 109,50 | 103,72 | 104,46 | -2,43% | 655.533,00 |
03.04.2024 | 106,87 | 108,96 | 106,11 | 107,06 | -1,04% | 663.230,00 |
02.04.2024 | 109,99 | 109,99 | 107,63 | 108,18 | -3,87% | 623.455,00 |
01.04.2024 | 111,70 | 113,97 | 111,65 | 112,54 | 0,91% | 373.464,00 |
28.03.2024 | 112,38 | 114,09 | 111,45 | 111,52 | -0,84% | 530.034,00 |
27.03.2024 | 109,22 | 112,58 | 107,46 | 112,47 | 4,10% | 507.199,00 |
26.03.2024 | 110,46 | 110,75 | 108,01 | 108,04 | -1,38% | 471.975,00 |
25.03.2024 | 109,00 | 110,90 | 107,46 | 109,55 | -2,76% | 586.634,00 |
22.03.2024 | 113,40 | 114,42 | 111,97 | 112,66 | -1,54% | 377.093,00 |
21.03.2024 | 116,27 | 117,93 | 113,75 | 114,42 | 1,19% | 532.931,00 |
20.03.2024 | 112,20 | 113,75 | 109,22 | 113,07 | 1,72% | 513.938,00 |
19.03.2024 | 108,65 | 111,21 | 107,09 | 111,16 | 0,86% | 551.739,00 |
18.03.2024 | 110,25 | 111,38 | 109,22 | 110,21 | 2,42% | 539.371,00 |
15.03.2024 | 106,56 | 108,14 | 106,11 | 107,61 | -0,46% | 773.111,00 |
14.03.2024 | 108,32 | 109,24 | 106,95 | 108,11 | -0,50% | 627.868,00 |
13.03.2024 | 111,15 | 111,97 | 108,37 | 108,65 | -2,90% | 791.433,00 |
12.03.2024 | 114,60 | 114,60 | 110,90 | 111,89 | -0,52% | 513.454,00 |
11.03.2024 | 111,65 | 114,02 | 110,91 | 112,48 | 0,51% | 634.194,00 |
08.03.2024 | 119,05 | 119,19 | 111,88 | 111,91 | -5,55% | 858.684,00 |
07.03.2024 | 114,68 | 119,23 | 114,51 | 118,49 | 4,66% | 503.144,00 |
06.03.2024 | 113,25 | 114,50 | 110,21 | 113,21 | 1,61% | 520.924,00 |
05.03.2024 | 112,60 | 114,00 | 110,25 | 111,42 | -2,93% | 475.439,00 |
04.03.2024 | 117,36 | 117,36 | 114,40 | 114,78 | -1,28% | 595.634,00 |
01.03.2024 | 114,00 | 117,58 | 112,52 | 116,27 | 3,21% | 557.220,00 |
29.02.2024 | 112,67 | 114,11 | 111,56 | 112,65 | 1,74% | 842.571,00 |
28.02.2024 | 108,15 | 111,30 | 107,14 | 110,72 | 0,92% | 547.357,00 |
27.02.2024 | 111,68 | 112,00 | 109,37 | 109,72 | -0,88% | 613.534,00 |
26.02.2024 | 110,99 | 111,78 | 109,26 | 110,69 | 0,95% | 498.339,00 |
23.02.2024 | 111,50 | 112,23 | 109,58 | 109,65 | -1,62% | 657.175,00 |
22.02.2024 | 112,17 | 113,15 | 109,30 | 111,45 | 2,00% | 732.279,00 |
21.02.2024 | 110,00 | 110,76 | 107,48 | 109,26 | -2,38% | 943.140,00 |
20.02.2024 | 114,18 | 114,36 | 110,55 | 111,92 | -4,16% | 974.179,00 |
16.02.2024 | 120,45 | 122,40 | 116,69 | 116,78 | -2,03% | 613.446,00 |
15.02.2024 | 121,86 | 123,00 | 117,79 | 119,20 | -1,17% | 635.150,00 |
14.02.2024 | 120,20 | 122,69 | 119,00 | 120,61 | 1,83% | 619.027,00 |
13.02.2024 | 116,92 | 122,64 | 116,05 | 118,44 | -3,30% | 913.497,00 |
12.02.2024 | 125,06 | 126,64 | 121,24 | 122,48 | -2,27% | 870.368,00 |
09.02.2024 | 124,62 | 127,26 | 120,24 | 125,32 | 2,39% | 1.100.097,00 |
08.02.2024 | 117,45 | 124,91 | 110,00 | 122,39 | -6,92% | 2.533.829,00 |
07.02.2024 | 132,21 | 134,30 | 129,39 | 131,49 | 1,22% | 1.232.698,00 |
06.02.2024 | 129,55 | 131,21 | 128,00 | 129,90 | -0,22% | 718.372,00 |
05.02.2024 | 132,38 | 134,26 | 128,53 | 130,19 | -1,09% | 554.566,00 |
02.02.2024 | 130,25 | 132,94 | 129,48 | 131,62 | 0,70% | 381.185,00 |
01.02.2024 | 131,80 | 132,16 | 127,43 | 130,70 | 0,50% | 583.358,00 |
31.01.2024 | 130,53 | 135,20 | 128,10 | 130,05 | -2,52% | 787.365,00 |
30.01.2024 | 134,21 | 135,40 | 132,90 | 133,41 | -0,69% | 486.178,00 |
29.01.2024 | 132,29 | 134,50 | 129,79 | 134,34 | 2,32% | 648.513,00 |
26.01.2024 | 134,29 | 135,24 | 130,77 | 131,29 | -3,68% | 812.362,00 |
25.01.2024 | 143,54 | 144,19 | 135,87 | 136,31 | -2,71% | 915.789,00 |
24.01.2024 | 142,60 | 145,77 | 139,61 | 140,11 | 0,56% | 937.780,00 |
23.01.2024 | 138,98 | 140,64 | 136,63 | 139,33 | 1,05% | 709.935,00 |
22.01.2024 | 133,55 | 138,50 | 133,55 | 137,88 | 4,74% | 952.316,00 |
19.01.2024 | 127,54 | 131,85 | 125,41 | 131,64 | 4,75% | 815.252,00 |
18.01.2024 | 124,97 | 127,58 | 122,56 | 125,67 | 4,46% | 888.489,00 |
17.01.2024 | 118,12 | 120,80 | 116,27 | 120,30 | 0,56% | 753.629,00 |
16.01.2024 | 118,15 | 122,24 | 116,17 | 119,63 | 4,83% | 1.077.552,00 |
12.01.2024 | 114,85 | 116,02 | 113,10 | 114,12 | -0,61% | 490.782,00 |
11.01.2024 | 116,08 | 117,83 | 112,51 | 114,82 | -1,08% | 772.393,00 |
10.01.2024 | 118,30 | 118,90 | 112,96 | 116,07 | -3,40% | 1.178.464,00 |
09.01.2024 | 118,84 | 121,24 | 117,62 | 120,15 | -0,69% | 334.776,00 |
08.01.2024 | 118,30 | 122,00 | 117,67 | 120,98 | 2,67% | 589.769,00 |
05.01.2024 | 116,44 | 118,07 | 115,21 | 117,83 | 1,46% | 644.123,00 |
04.01.2024 | 118,57 | 119,23 | 114,22 | 116,13 | -4,03% | 828.021,00 |
03.01.2024 | 122,15 | 123,00 | 120,21 | 121,01 | -3,04% | 550.590,00 |
02.01.2024 | 127,38 | 127,38 | 123,33 | 124,81 | -3,76% | 639.308,00 |
29.12.2023 | 132,37 | 132,47 | 128,81 | 129,69 | -2,02% | 596.594,00 |
28.12.2023 | 133,42 | 133,89 | 131,30 | 132,36 | -0,63% | 298.986,00 |
27.12.2023 | 136,82 | 136,89 | 132,58 | 133,20 | -1,76% | 492.460,00 |
26.12.2023 | 134,36 | 136,33 | 134,00 | 135,59 | 1,62% | 343.385,00 |
22.12.2023 | 134,67 | 135,60 | 132,19 | 133,43 | -1,02% | 406.966,00 |
21.12.2023 | 132,80 | 135,58 | 131,41 | 134,81 | 4,73% | 495.187,00 |
20.12.2023 | 134,75 | 135,44 | 128,70 | 128,72 | -5,48% | 681.069,00 |
19.12.2023 | 136,22 | 137,18 | 133,50 | 136,18 | 0,98% | 733.782,00 |
18.12.2023 | 136,69 | 138,48 | 134,39 | 134,86 | -0,90% | 655.450,00 |
15.12.2023 | 141,46 | 141,72 | 134,56 | 136,09 | -3,08% | 1.346.722,00 |
14.12.2023 | 134,75 | 141,57 | 134,21 | 140,42 | 6,76% | 1.181.622,00 |
13.12.2023 | 126,58 | 131,53 | 124,42 | 131,53 | 4,23% | 708.332,00 |
12.12.2023 | 125,59 | 126,97 | 123,70 | 126,19 | 0,50% | 474.068,00 |
11.12.2023 | 123,66 | 126,68 | 122,66 | 125,56 | 2,34% | 930.133,00 |
08.12.2023 | 122,21 | 124,41 | 121,35 | 122,69 | 0,05% | 1.394.811,00 |
07.12.2023 | 122,91 | 124,05 | 121,11 | 122,63 | 0,56% | 500.587,00 |
06.12.2023 | 126,98 | 127,50 | 121,92 | 121,95 | -2,10% | 399.118,00 |
05.12.2023 | 124,00 | 125,40 | 122,40 | 124,57 | -0,42% | 456.268,00 |
04.12.2023 | 124,05 | 125,16 | 121,50 | 125,09 | -0,61% | 390.522,00 |