Stockscreener 앱 받기
73.28
3.21%
2.28
시간 외 거래:
74.00
0.72
+0.98%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $73.96 | $70.80 | $3.16 | 577,842.0 | +3.21% |
| 2024-11-20 | $71.28 | $69.35 | $1.93 | 886,272.0 | +1.07% |
| 2024-11-19 | $71.83 | $69.85 | $1.98 | 971,438.0 | -2.62% |
| 2024-11-18 | $74.00 | $71.64 | $2.36 | 1,163,098.0 | -1.48% |
| 2024-11-15 | $77.25 | $73.15 | $4.10 | 990,361.0 | -7.14% |
| 2024-11-14 | $80.90 | $78.61 | $2.29 | 529,585.0 | -1.09% |
| 2024-11-13 | $82.69 | $79.07 | $3.62 | 773,270.0 | -3.64% |
| 2024-11-12 | $85.88 | $80.87 | $5.01 | 815,881.0 | -3.05% |
| 2024-11-11 | $85.50 | $83.28 | $2.22 | 745,023.0 | +0.29% |
| 2024-11-08 | $86.84 | $83.08 | $3.76 | 862,586.0 | -2.32% |
| 2024-11-07 | $92.47 | $81.47 | $11.00 | 1,273,039.0 | -0.97% |
| 2024-11-06 | $90.83 | $86.81 | $4.02 | 814,091.0 | +2.88% |
| 2024-11-05 | $86.25 | $85.04 | $1.21 | 536,280.0 | +0.39% |
| 2024-11-04 | $86.97 | $85.05 | $1.92 | 415,893.0 | -1.08% |
| 2024-11-01 | $87.02 | $85.47 | $1.55 | 505,969.0 | +0.91% |
| 2024-10-31 | $89.57 | $85.26 | $4.31 | 539,293.0 | -5.37% |
| 2024-10-30 | $91.84 | $89.58 | $2.26 | 377,728.0 | -2.11% |
| 2024-10-29 | $92.21 | $89.77 | $2.44 | 481,341.0 | +2.19% |
| 2024-10-28 | $90.51 | $88.31 | $2.20 | 698,195.0 | +0.26% |
| 2024-10-25 | $91.85 | $89.63 | $2.22 | 525,748.0 | -0.04% |
| 2024-10-24 | $92.76 | $89.83 | $2.93 | 614,282.0 | -0.12% |
| 2024-10-23 | $92.00 | $88.89 | $3.11 | 534,238.0 | -0.40% |
| 2024-10-22 | $91.55 | $90.29 | $1.26 | 317,091.0 | -1.09% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $92.47 | $69.35 | $23.12 | 12,438,470.0 | -14.10% |
| 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% |
Axcelis Technologies Inc 주식 (ACLS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $88.73 | $75.73 | $13.00 | 7,783,698.0 | -0.63% |
| 2022-11 | $81.06 | $57.11 | $23.95 | 8,070,558.0 | +37.69% |
| 2022-10 | $68.83 | $49.78 | $19.05 | 8,213,133.0 | -4.23% |
| 2022-09 | $66.53 | $56.29 | $10.24 | 7,537,671.0 | -9.53% |
| 2022-08 | $83.39 | $64.68 | $18.71 | 15,464,899.0 | -4.82% |
| 2022-07 | $70.48 | $46.41 | $24.07 | 7,146,947.0 | +28.25% |
| 2022-06 | $64.85 | $50.69 | $14.16 | 6,738,959.0 | -11.63% |
| 2022-05 | $62.96 | $51.80 | $11.16 | 8,443,345.0 | +13.98% |
| 2022-04 | $77.20 | $53.06 | $24.14 | 10,024,649.0 | -27.91% |
| 2022-03 | $83.73 | $58.58 | $25.16 | 13,334,181.0 | +9.12% |
| 2022-02 | $75.00 | $59.02 | $15.98 | 8,977,692.0 | +10.56% |
| 2022-01 | $77.60 | $54.20 | $23.40 | 9,066,408.0 | -16.03% |
0.45%
자본화:
|
볼륨(24시간):