Stockscreener 앱 받기
150.41
3.30%
-5.14
시간 외 거래:
150.43
0.02
+0.01%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $157.8 | $149.3 | $8.53 | 517,872.0 | -3.30% |
| 2026-05-28 | $158.2 | $151.9 | $6.35 | 318,527.0 | -1.49% |
| 2026-05-27 | $167.0 | $157.7 | $9.29 | 539,692.0 | -3.87% |
| 2026-05-26 | $165.0 | $157.2 | $7.72 | 478,280.0 | +4.67% |
| 2026-05-22 | $159.0 | $151.8 | $7.16 | 476,809.0 | +2.90% |
| 2026-05-21 | $155.1 | $147.9 | $7.16 | 349,766.0 | +1.97% |
| 2026-05-20 | $151.4 | $144.7 | $6.69 | 386,112.0 | +4.42% |
| 2026-05-19 | $144.4 | $137.8 | $6.56 | 640,445.0 | -2.06% |
| 2026-05-18 | $155.6 | $143.1 | $12.52 | 608,756.0 | -5.76% |
| 2026-05-15 | $157.2 | $152.6 | $4.63 | 556,297.0 | -4.00% |
| 2026-05-14 | $165.5 | $160.0 | $5.46 | 393,324.0 | -0.31% |
| 2026-05-13 | $167.6 | $158.4 | $9.29 | 572,517.0 | +0.32% |
| 2026-05-12 | $163.1 | $153.0 | $10.03 | 750,584.0 | -2.08% |
| 2026-05-11 | $168.1 | $160.4 | $7.69 | 639,114.0 | +1.26% |
| 2026-05-08 | $164.7 | $149.2 | $15.50 | 1,033,410.0 | +2.75% |
| 2026-05-07 | $169.0 | $157.1 | $11.91 | 1,416,365.0 | -7.22% |
| 2026-05-06 | $171.6 | $156.4 | $15.18 | 1,883,641.0 | +22.41% |
| 2026-05-05 | $145.4 | $138.7 | $6.67 | 1,007,233.0 | -1.53% |
| 2026-05-04 | $143.6 | $138.3 | $5.22 | 445,925.0 | +1.34% |
| 2026-05-01 | $140.7 | $137.0 | $3.68 | 320,442.0 | +0.63% |
| 2026-04-30 | $140.5 | $132.6 | $7.91 | 798,644.0 | +4.12% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $171.6 | $137.0 | $34.63 | 13,852,983.0 | +8.12% |
| 2026-04 | $147.9 | $91.78 | $56.16 | 14,636,735.0 | +49.45% |
| 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% |
0.22%
0.25%
자본화:
|
볼륨(24시간):