Stockscreener 앱 받기
77.70
3.51%
-2.83
시간 외 거래:
77.72
0.02
+0.03%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $79.53 | $76.69 | $2.84 | 622,093.0 | -3.51% |
| 2025-11-17 | $82.35 | $79.58 | $2.77 | 444,097.0 | -1.24% |
| 2025-11-14 | $82.50 | $78.66 | $3.84 | 481,481.0 | -1.31% |
| 2025-11-13 | $85.56 | $81.00 | $4.56 | 719,125.0 | -3.28% |
| 2025-11-12 | $88.37 | $85.22 | $3.15 | 509,501.0 | -0.19% |
| 2025-11-11 | $87.45 | $83.50 | $3.95 | 573,183.0 | -2.10% |
| 2025-11-10 | $89.80 | $86.11 | $3.69 | 654,316.0 | +1.96% |
| 2025-11-07 | $85.78 | $80.01 | $5.77 | 635,704.0 | +4.38% |
| 2025-11-06 | $84.98 | $80.54 | $4.44 | 638,310.0 | -2.74% |
| 2025-11-05 | $85.65 | $80.55 | $5.10 | 859,579.0 | +4.89% |
| 2025-11-04 | $89.44 | $80.47 | $8.97 | 1,491,793.0 | -2.70% |
| 2025-11-03 | $84.10 | $80.95 | $3.14 | 1,228,746.0 | +4.00% |
| 2025-10-31 | $81.61 | $78.89 | $2.72 | 1,148,013.0 | -2.79% |
| 2025-10-30 | $84.70 | $81.74 | $2.96 | 578,029.0 | -1.56% |
| 2025-10-29 | $84.68 | $82.50 | $2.18 | 460,078.0 | +1.03% |
| 2025-10-28 | $83.40 | $81.89 | $1.51 | 337,690.0 | -1.15% |
| 2025-10-27 | $85.35 | $82.76 | $2.59 | 452,468.0 | -0.07% |
| 2025-10-24 | $85.53 | $83.30 | $2.23 | 359,599.0 | -1.24% |
| 2025-10-23 | $84.63 | $80.17 | $4.46 | 517,063.0 | +3.64% |
| 2025-10-22 | $83.12 | $78.80 | $4.33 | 608,634.0 | -2.27% |
| 2025-10-21 | $84.35 | $82.04 | $2.31 | 479,708.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $89.80 | $76.69 | $13.11 | 9,480,021.0 | -2.34% |
| 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% |
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% |
1.10%
자본화:
|
볼륨(24시간):