Stockscreener 앱 받기
69.47
0.42%
0.29
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $71.17 | $68.23 | $2.94 | 2,057,388.0 | +0.42% |
| 2024-12-19 | $71.52 | $68.79 | $2.73 | 668,637.0 | -2.52% |
| 2024-12-18 | $76.64 | $70.21 | $6.43 | 633,441.0 | -5.16% |
| 2024-12-17 | $76.69 | $74.31 | $2.38 | 465,576.0 | -1.03% |
| 2024-12-16 | $77.15 | $74.00 | $3.15 | 532,068.0 | +0.43% |
| 2024-12-13 | $77.22 | $74.38 | $2.84 | 438,762.0 | -0.49% |
| 2024-12-12 | $76.31 | $74.21 | $2.11 | 332,309.0 | -0.25% |
| 2024-12-11 | $78.52 | $75.10 | $3.42 | 349,640.0 | -0.84% |
| 2024-12-10 | $77.65 | $75.20 | $2.45 | 497,449.0 | -0.79% |
| 2024-12-09 | $78.38 | $73.63 | $4.75 | 454,968.0 | +3.92% |
| 2024-12-06 | $74.98 | $73.30 | $1.68 | 440,135.0 | +0.93% |
| 2024-12-05 | $76.37 | $73.19 | $3.19 | 552,339.0 | -3.57% |
| 2024-12-04 | $77.70 | $75.69 | $2.01 | 441,746.0 | +0.04% |
| 2024-12-03 | $76.65 | $74.80 | $1.85 | 427,927.0 | -1.38% |
| 2024-12-02 | $78.01 | $74.22 | $3.79 | 541,247.0 | +4.08% |
| 2024-11-29 | $75.58 | $73.93 | $1.64 | 250,630.0 | +0.99% |
| 2024-11-27 | $74.57 | $72.52 | $2.05 | 374,371.0 | -1.26% |
| 2024-11-26 | $77.66 | $73.58 | $4.08 | 558,843.0 | -3.90% |
| 2024-11-25 | $77.98 | $75.37 | $2.61 | 801,846.0 | +3.20% |
| 2024-11-22 | $75.17 | $73.27 | $1.90 | 527,120.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $78.52 | $68.23 | $10.29 | 10,891,020.0 | -6.43% |
| 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% |
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% |
1.52%
0.56%
자본화:
|
볼륨(24시간):