Stockscreener 앱 받기
49.67
0.08%
-0.04
시간 외 거래:
49.66
-0.01
-0.02%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $49.85 | $47.23 | $2.62 | 796,518.0 | -0.08% |
| 2025-03-28 | $53.77 | $49.69 | $4.08 | 920,323.0 | -7.57% |
| 2025-03-27 | $55.28 | $53.67 | $1.61 | 359,184.0 | -3.22% |
| 2025-03-26 | $56.36 | $54.58 | $1.78 | 440,599.0 | -1.03% |
| 2025-03-25 | $57.77 | $56.08 | $1.70 | 333,716.0 | -2.43% |
| 2025-03-24 | $58.41 | $56.72 | $1.69 | 393,415.0 | +2.95% |
| 2025-03-21 | $56.91 | $54.56 | $2.35 | 1,456,614.0 | -1.45% |
| 2025-03-20 | $57.74 | $56.42 | $1.32 | 405,057.0 | -1.15% |
| 2025-03-19 | $58.17 | $56.82 | $1.35 | 410,824.0 | +0.33% |
| 2025-03-18 | $58.12 | $57.14 | $0.98 | 503,851.0 | -1.85% |
| 2025-03-17 | $59.72 | $58.01 | $1.71 | 537,029.0 | -0.34% |
| 2025-03-14 | $60.11 | $58.29 | $1.82 | 547,786.0 | +0.52% |
| 2025-03-13 | $60.80 | $57.20 | $3.59 | 628,020.0 | -2.10% |
| 2025-03-12 | $60.71 | $58.32 | $2.39 | 875,292.0 | +3.16% |
| 2025-03-11 | $60.01 | $56.22 | $3.79 | 744,369.0 | -3.95% |
| 2025-03-10 | $60.92 | $59.25 | $1.67 | 619,811.0 | -1.09% |
| 2025-03-07 | $61.20 | $58.44 | $2.76 | 655,817.0 | +2.97% |
| 2025-03-06 | $60.04 | $57.08 | $2.96 | 736,592.0 | +0.58% |
| 2025-03-05 | $58.69 | $56.53 | $2.16 | 554,117.0 | +3.98% |
| 2025-03-04 | $57.07 | $56.11 | $0.96 | 216,496.0 | +2.61% |
| 2025-03-03 | $57.33 | $54.09 | $3.24 | 926,793.0 | +0.15% |
Axcelis Technologies Inc 주식 (ACLS) 연도별 가격 이력
이 심층 분석에서는 Axcelis Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Axcelis Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Axcelis Technologies Inc 주식 (ACLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $61.20 | $47.23 | $13.97 | 13,858,741.0 | -9.34% |
| 2025-02 | $67.73 | $53.67 | $14.06 | 15,629,485.0 | -19.43% |
| 2025-01 | $76.94 | $66.75 | $10.19 | 9,418,653.0 | -2.68% |
Axcelis Technologies Inc 주식 (ACLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.52 | $68.23 | $10.29 | 11,199,452.0 | -5.68% |
| 2024-11 | $92.47 | $69.35 | $23.12 | 14,373,438.0 | -12.98% |
| 2024-10 | $107.2 | $85.26 | $21.97 | 12,477,758.0 | -18.64% |
| 2024-09 | $110.2 | $95.62 | $14.55 | 13,616,878.0 | -4.10% |
| 2024-08 | $121.0 | $98.00 | $23.00 | 13,585,331.0 | -13.47% |
| 2024-07 | $158.6 | $116.7 | $41.87 | 14,283,224.0 | -11.14% |
| 2024-06 | $145.7 | $109.5 | $36.15 | 11,757,736.0 | +26.40% |
| 2024-05 | $117.2 | $99.73 | $17.47 | 9,898,622.0 | +8.66% |
| 2024-04 | $114.0 | $93.77 | $20.20 | 10,907,051.0 | -7.17% |
| 2024-03 | $119.2 | $106.1 | $13.12 | 11,427,954.0 | -1.02% |
| 2024-02 | $134.3 | $107.1 | $27.16 | 16,455,662.0 | -13.36% |
| 2024-01 | $145.8 | $112.5 | $33.26 | 15,769,194.0 | +0.28% |
Axcelis Technologies Inc 주식 (ACLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $141.7 | $120.9 | $20.83 | 12,683,591.0 | +4.35% |
| 2023-11 | $141.7 | $122.9 | $18.72 | 12,699,195.0 | -2.53% |
| 2023-10 | $171.0 | $120.5 | $50.43 | 12,236,624.0 | -21.80% |
| 2023-09 | $196.0 | $152.7 | $43.32 | 11,695,426.0 | -15.14% |
| 2023-08 | $201.0 | $157.0 | $43.99 | 10,990,055.0 | -4.16% |
| 2023-07 | $200.7 | $170.6 | $30.09 | 9,722,396.0 | +9.35% |
| 2023-06 | $186.7 | $156.3 | $30.33 | 11,703,264.0 | +16.36% |
| 2023-05 | $167.4 | $105.3 | $62.08 | 12,132,471.0 | +33.18% |
| 2023-04 | $133.5 | $111.0 | $22.42 | 8,794,318.0 | -11.22% |
| 2023-03 | $136.4 | $108.4 | $27.94 | 15,843,321.0 | +3.66% |
| 2023-02 | $131.6 | $110.4 | $21.12 | 13,062,857.0 | +16.91% |
| 2023-01 | $113.8 | $76.97 | $36.84 | 10,301,943.0 | +38.55% |
3.06%
자본화:
|
볼륨(24시간):