Axcelis Technologies, Inc. ACLS
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$133,65+2,47 (+1,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $134,00 | +2,15 % | $132,23 | $134,00 | $130,52 | 104,25K |
| 2026-09-30 | $131,18 | +1,93 % | $131,81 | $132,69 | $128,57 | 477,50K |
| 2026-09-29 | $128,69 | +3,77 % | $127,00 | $128,88 | $123,29 | 367,90K |
| 2026-09-28 | $124,01 | +0,73 % | $123,99 | $124,95 | $120,00 | 321,00K |
| 2026-09-25 | $123,11 | +6,00 % | $117,88 | $123,38 | $117,22 | 379,00K |
| 2026-09-24 | $116,14 | -1,93 % | $116,08 | $116,70 | $111,92 | 385,50K |
| 2026-09-23 | $118,43 | +2,32 % | $115,56 | $118,77 | $111,19 | 402,30K |
| 2026-09-22 | $115,74 | +2,29 % | $112,95 | $115,87 | $112,95 | 256,90K |
| 2026-09-21 | $113,15 | +3,50 % | $112,50 | $113,74 | $110,08 | 291,00K |
| 2026-09-18 | $109,32 | +4,51 % | $106,15 | $109,41 | $105,05 | 485,90K |
| 2026-09-17 | $104,60 | +0,82 % | $106,16 | $107,84 | $103,94 | 394,40K |
| 2026-09-16 | $103,75 | -1,23 % | $107,41 | $107,63 | $102,66 | 441,20K |
| 2026-09-15 | $105,04 | -0,26 % | $107,36 | $107,36 | $103,13 | 309,10K |
| 2026-09-14 | $105,31 | -7,16 % | $107,26 | $109,02 | $104,95 | 435,60K |
| 2026-09-11 | $113,43 | +0,11 % | $115,86 | $117,36 | $113,18 | 311,60K |
| 2026-09-10 | $113,30 | -1,96 % | $112,50 | $115,05 | $111,01 | 173,90K |
| 2026-09-09 | $115,56 | -3,03 % | $117,87 | $120,34 | $114,69 | 306,80K |
| 2026-09-08 | $119,17 | +3,55 % | $118,31 | $120,96 | $117,15 | 250,70K |
| 2026-09-04 | $115,08 | +4,27 % | $112,35 | $115,20 | $111,79 | 480,70K |
| 2026-09-03 | $110,37 | -0,36 % | $110,24 | $111,94 | $107,87 | 248,50K |
| 2026-09-02 | $110,77 | +0,62 % | $110,60 | $111,81 | $108,00 | 443,20K |
| 2026-09-01 | $110,09 | -4,54 % | $113,57 | $114,50 | $109,62 | 301,40K |
| 2026-08-31 | $115,33 | -0,21 % | $116,76 | $117,33 | $113,59 | 307,80K |
| 2026-08-28 | $115,57 | -5,58 % | $122,40 | $123,00 | $115,26 | 297,60K |
| 2026-08-27 | $122,40 | +1,69 % | $124,61 | $126,70 | $119,37 | 348,90K |
| 2026-08-26 | $120,36 | -4,02 % | $125,50 | $125,94 | $119,69 | 354,00K |
| 2026-08-25 | $125,40 | +1,55 % | $127,04 | $127,43 | $122,55 | 281,50K |
| 2026-08-24 | $123,49 | -2,82 % | $124,50 | $124,63 | $121,24 | 224,30K |
| 2026-08-21 | $127,07 | +1,68 % | $126,64 | $127,43 | $121,95 | 378,90K |
| 2026-08-20 | $124,97 | -1,15 % | $124,60 | $127,03 | $123,01 | 216,40K |
| 2026-08-19 | $126,43 | -6,62 % | $137,08 | $137,31 | $125,50 | 425,00K |
| 2026-08-18 | $135,39 | -6,05 % | $136,19 | $138,99 | $132,87 | 304,70K |
| 2026-08-17 | $144,11 | +2,83 % | $140,75 | $145,70 | $138,77 | 282,00K |
| 2026-08-14 | $140,15 | -2,01 % | $140,08 | $142,34 | $137,53 | 219,90K |
| 2026-08-13 | $143,03 | +0,63 % | $141,29 | $145,69 | $141,05 | 187,10K |
| 2026-08-12 | $142,14 | +5,01 % | $141,91 | $143,00 | $139,75 | 273,70K |
| 2026-08-11 | $135,36 | +2,04 % | $136,78 | $137,78 | $132,27 | 283,10K |
| 2026-08-10 | $132,65 | -5,43 % | $142,97 | $142,98 | $131,91 | 355,00K |
| 2026-08-07 | $140,27 | +2,64 % | $136,66 | $141,33 | $136,66 | 464,10K |
| 2026-08-06 | $136,66 | -0,01 % | $136,70 | $144,08 | $130,83 | 907,70K |
| 2026-08-05 | $136,67 | -2,17 % | $136,30 | $140,66 | $133,87 | 617,90K |
| 2026-08-04 | $139,70 | +6,54 % | $136,64 | $140,52 | $135,24 | 401,80K |
| 2026-08-03 | $131,12 | +0,57 % | $126,03 | $133,35 | $124,72 | 411,90K |
| 2026-07-31 | $130,38 | +4,13 % | $130,87 | $136,80 | $126,02 | 481,40K |
| 2026-07-30 | $125,21 | +11,74 % | $118,90 | $127,26 | $117,36 | 339,20K |
| 2026-07-29 | $112,05 | -6,65 % | $119,28 | $121,56 | $111,80 | 399,10K |
| 2026-07-28 | $120,03 | -6,31 % | $122,01 | $122,01 | $112,34 | 600,00K |
| 2026-07-27 | $128,11 | -4,47 % | $134,30 | $136,64 | $122,92 | 407,60K |
| 2026-07-24 | $134,10 | -5,24 % | $140,57 | $140,57 | $131,48 | 363,30K |
| 2026-07-23 | $141,51 | -0,31 % | $139,50 | $143,87 | $138,13 | 270,60K |
| 2026-07-22 | $141,95 | -0,88 % | $139,14 | $145,01 | $139,14 | 273,40K |
| 2026-07-21 | $143,21 | +8,74 % | $139,05 | $143,66 | $133,89 | 368,10K |
| 2026-07-20 | $131,70 | -3,46 % | $137,22 | $139,51 | $130,27 | 388,40K |
| 2026-07-17 | $136,42 | -2,10 % | $130,84 | $141,31 | $127,96 | 689,90K |
| 2026-07-16 | $139,34 | -3,91 % | $140,11 | $146,09 | $137,50 | 373,10K |
| 2026-07-15 | $145,01 | +1,95 % | $144,67 | $149,99 | $140,33 | 450,10K |
| 2026-07-14 | $142,24 | +4,16 % | $143,21 | $145,71 | $140,25 | 473,60K |
| 2026-07-13 | $136,56 | -4,74 % | $139,84 | $141,22 | $135,97 | 294,20K |
| 2026-07-10 | $143,35 | +0,29 % | $139,32 | $144,61 | $138,59 | 328,10K |
| 2026-07-09 | $142,93 | +5,54 % | $141,75 | $146,00 | $140,61 | 425,70K |
| 2026-07-08 | $135,43 | +2,96 % | $129,82 | $135,98 | $129,10 | 569,30K |
| 2026-07-07 | $131,54 | -6,02 % | $130,87 | $133,03 | $122,60 | 860,70K |
| 2026-07-06 | $139,97 | -3,13 % | $148,43 | $152,21 | $138,87 | 672,10K |
| 2026-07-02 | $144,50 | -18,97 % | $176,62 | $176,62 | $141,67 | 1,04M |
| 2026-07-01 | $178,33 | -5,87 % | $181,00 | $185,01 | $173,10 | 586,50K |
| 2026-06-30 | $189,45 | +7,56 % | $178,69 | $191,20 | $178,66 | 807,80K |
| 2026-06-29 | $176,13 | +1,67 % | $172,12 | $176,46 | $163,75 | 658,70K |
| 2026-06-26 | $173,23 | -4,13 % | $171,94 | $176,66 | $168,70 | 1,77M |
| 2026-06-25 | $180,70 | +6,98 % | $178,17 | $180,93 | $169,07 | 605,90K |
| 2026-06-24 | $168,91 | -1,26 % | $172,22 | $172,22 | $164,49 | 541,30K |
| 2026-06-23 | $171,06 | -6,99 % | $171,01 | $174,88 | $169,00 | 562,60K |
| 2026-06-22 | $183,92 | -1,93 % | $189,84 | $190,25 | $179,59 | 503,70K |
| 2026-06-18 | $187,53 | +6,89 % | $184,12 | $188,72 | $183,23 | 688,80K |
| 2026-06-17 | $175,45 | -0,79 % | $183,30 | $187,37 | $174,05 | 426,60K |
| 2026-06-16 | $176,85 | -7,70 % | $189,82 | $193,50 | $176,00 | 661,30K |
| 2026-06-15 | $191,60 | +6,37 % | $185,31 | $193,78 | $185,31 | 1,00M |
| 2026-06-12 | $180,12 | +3,77 % | $174,20 | $183,62 | $172,50 | 641,10K |
| 2026-06-11 | $173,57 | +10,25 % | $164,94 | $174,02 | $160,06 | 695,90K |
| 2026-06-10 | $157,43 | -4,34 % | $161,55 | $172,00 | $154,06 | 821,90K |
| 2026-06-09 | $164,57 | +6,34 % | $160,40 | $182,19 | $157,84 | 1,25M |
| 2026-06-08 | $154,76 | +5,16 % | $153,16 | $160,35 | $151,73 | 520,90K |
| 2026-06-05 | $147,16 | -9,09 % | $155,28 | $159,26 | $147,05 | 441,80K |
| 2026-06-04 | $161,87 | +1,68 % | $153,12 | $167,51 | $151,23 | 719,70K |
| 2026-06-03 | $159,19 | +0,26 % | $160,08 | $162,00 | $156,55 | 450,30K |
| 2026-06-02 | $158,78 | +5,56 % | $153,78 | $159,03 | $152,84 | 272,30K |
| 2026-06-01 | $150,42 | +0,01 % | $147,75 | $151,22 | $145,25 | 417,40K |
| 2026-05-29 | $150,41 | -3,30 % | $155,85 | $157,81 | $149,28 | 518,00K |
| 2026-05-28 | $155,55 | -1,49 % | $157,80 | $158,23 | $151,88 | 318,50K |
| 2026-05-27 | $157,91 | -3,87 % | $166,01 | $167,01 | $157,72 | 539,90K |
| 2026-05-26 | $164,27 | +4,67 % | $160,75 | $164,96 | $157,24 | 478,50K |