Stockscreener 앱 받기
52.09
0.40%
-0.21
시간 외 거래:
53.51
1.42
+2.73%
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $52.62 | $50.82 | $1.80 | 1,067,893.0 | -0.40% |
| 2025-05-02 | $53.46 | $50.46 | $3.00 | 913,467.0 | +6.50% |
| 2025-05-01 | $50.61 | $49.10 | $1.51 | 746,215.0 | +0.27% |
| 2025-04-30 | $49.14 | $46.52 | $2.62 | 635,521.0 | +2.32% |
| 2025-04-29 | $48.99 | $47.52 | $1.47 | 368,730.0 | -1.50% |
| 2025-04-28 | $50.62 | $47.91 | $2.71 | 535,238.0 | -2.49% |
| 2025-04-25 | $50.05 | $47.96 | $2.09 | 325,953.0 | +1.92% |
| 2025-04-24 | $49.60 | $46.80 | $2.80 | 816,696.0 | +6.44% |
| 2025-04-23 | $48.69 | $45.71 | $2.98 | 523,265.0 | +1.86% |
| 2025-04-22 | $46.00 | $44.08 | $1.92 | 606,158.0 | -0.29% |
| 2025-04-21 | $45.40 | $43.00 | $2.40 | 547,305.0 | +1.00% |
| 2025-04-17 | $44.96 | $43.90 | $1.06 | 448,833.0 | +0.36% |
| 2025-04-16 | $46.14 | $43.33 | $2.81 | 443,600.0 | -5.41% |
| 2025-04-15 | $48.22 | $46.55 | $1.67 | 503,139.0 | -0.65% |
| 2025-04-14 | $48.44 | $46.53 | $1.91 | 586,874.0 | +0.91% |
| 2025-04-11 | $47.24 | $44.12 | $3.12 | 518,495.0 | +4.05% |
| 2025-04-10 | $47.05 | $43.94 | $3.12 | 868,612.0 | -7.53% |
| 2025-04-09 | $50.46 | $41.38 | $9.08 | 1,236,682.0 | +14.57% |
| 2025-04-08 | $46.61 | $41.83 | $4.78 | 1,249,037.0 | -4.84% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $53.46 | $49.10 | $4.36 | 3,795,468.0 | +6.35% |
| 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% |
2.35%
0.58%
자본화:
|
볼륨(24시간):