Stockscreener 앱 받기
80.04
2.40%
-1.97
시간 외 거래:
80.04
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $82.27 | $79.55 | $2.72 | 385,564.0 | -2.40% |
| 2025-08-28 | $82.77 | $79.96 | $2.81 | 975,078.0 | +0.11% |
| 2025-08-27 | $82.22 | $80.39 | $1.83 | 292,524.0 | +1.25% |
| 2025-08-26 | $81.82 | $79.78 | $2.04 | 390,309.0 | +0.66% |
| 2025-08-25 | $82.18 | $80.33 | $1.85 | 292,968.0 | -1.12% |
| 2025-08-22 | $83.36 | $78.86 | $4.50 | 493,549.0 | +3.54% |
| 2025-08-21 | $79.83 | $77.70 | $2.13 | 390,843.0 | -0.71% |
| 2025-08-20 | $80.40 | $77.71 | $2.69 | 361,944.0 | -1.41% |
| 2025-08-19 | $82.28 | $79.24 | $3.04 | 340,062.0 | -0.66% |
| 2025-08-18 | $81.70 | $79.77 | $1.93 | 289,708.0 | +0.27% |
| 2025-08-15 | $81.21 | $78.75 | $2.46 | 613,106.0 | -3.87% |
| 2025-08-14 | $84.14 | $82.51 | $1.63 | 345,660.0 | -1.43% |
| 2025-08-13 | $85.45 | $81.68 | $3.77 | 870,321.0 | +4.49% |
| 2025-08-12 | $82.55 | $78.02 | $4.53 | 580,632.0 | +4.26% |
| 2025-08-11 | $80.50 | $77.83 | $2.67 | 356,776.0 | -1.79% |
| 2025-08-08 | $80.23 | $78.52 | $1.71 | 389,757.0 | -0.11% |
| 2025-08-07 | $80.48 | $77.37 | $3.11 | 671,109.0 | +5.01% |
| 2025-08-06 | $77.83 | $74.88 | $2.95 | 1,090,487.0 | -2.94% |
| 2025-08-05 | $84.37 | $75.98 | $8.39 | 1,579,585.0 | +10.06% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $85.45 | $65.64 | $19.81 | 12,289,448.0 | +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% |
5.82%
0.30%
자본화:
|
볼륨(24시간):