Stockscreener 앱 받기
113.06
2.09%
2.32
시간 외 거래:
113.00
-0.06
-0.05%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $114.8 | $111.8 | $3.01 | 457,474.0 | +2.09% |
| 2026-04-13 | $111.4 | $108.0 | $3.31 | 438,458.0 | +0.34% |
| 2026-04-10 | $112.8 | $109.7 | $3.09 | 670,160.0 | +1.97% |
| 2026-04-09 | $108.7 | $104.1 | $4.63 | 645,148.0 | +3.43% |
| 2026-04-08 | $105.2 | $100.8 | $4.37 | 696,460.0 | +8.03% |
| 2026-04-07 | $99.64 | $94.03 | $5.61 | 480,403.0 | -0.65% |
| 2026-04-06 | $97.85 | $93.29 | $4.56 | 492,290.0 | +2.53% |
| 2026-04-02 | $96.78 | $91.78 | $5.00 | 353,626.0 | -0.44% |
| 2026-04-01 | $98.96 | $94.00 | $4.96 | 618,347.0 | +2.61% |
| 2026-03-31 | $93.81 | $89.16 | $4.65 | 592,039.0 | +2.93% |
| 2026-03-30 | $99.04 | $89.27 | $9.78 | 673,506.0 | -7.11% |
| 2026-03-27 | $99.81 | $96.07 | $3.74 | 692,081.0 | -1.02% |
| 2026-03-26 | $101.0 | $97.50 | $3.50 | 1,011,053.0 | -2.48% |
| 2026-03-25 | $101.3 | $95.27 | $6.08 | 1,028,695.0 | +6.84% |
| 2026-03-24 | $96.79 | $85.61 | $11.18 | 1,298,979.0 | +10.05% |
| 2026-03-23 | $88.00 | $85.15 | $2.85 | 477,810.0 | +1.59% |
| 2026-03-20 | $88.00 | $83.70 | $4.30 | 1,112,021.0 | -3.09% |
| 2026-03-19 | $88.25 | $83.06 | $5.19 | 467,976.0 | +1.61% |
| 2026-03-18 | $88.56 | $85.00 | $3.56 | 679,429.0 | +0.69% |
| 2026-03-17 | $86.23 | $84.11 | $2.12 | 623,166.0 | +0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $114.8 | $91.78 | $23.06 | 5,309,840.0 | +21.47% |
| 2026-03 | $101.3 | $79.50 | $21.85 | 16,626,872.0 | +12.67% |
| 2026-02 | $99.11 | $75.31 | $23.80 | 21,677,598.0 | -6.20% |
| 2026-01 | $100.6 | $81.61 | $19.01 | 11,223,202.0 | +9.62% |
Axcelis Technologies Inc 주식 (ACLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $93.22 | $80.52 | $12.70 | 10,268,393.0 | -1.47% |
| 2025-11 | $89.80 | $73.60 | $16.20 | 12,046,303.0 | +4.03% |
| 2025-10 | $98.35 | $78.80 | $19.55 | 17,728,369.0 | -18.52% |
| 2025-09 | $102.9 | $77.16 | $25.77 | 10,352,919.0 | +21.99% |
| 2025-08 | $85.45 | $65.64 | $19.81 | 11,903,884.0 | +18.24% |
| 2025-07 | $77.42 | $67.16 | $10.26 | 9,299,504.0 | -2.87% |
| 2025-06 | $73.57 | $56.19 | $17.38 | 13,466,411.0 | +23.70% |
| 2025-05 | $64.69 | $49.10 | $15.59 | 13,101,473.0 | +15.03% |
| 2025-04 | $51.38 | $40.40 | $10.98 | 15,377,852.0 | -1.39% |
| 2025-03 | $61.20 | $47.23 | $13.97 | 13,062,223.0 | -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% |
3.55%
0.46%
자본화:
|
볼륨(24시간):