Stockscreener 앱 받기
73.04
0.12%
0.09
Axcelis Technologies Inc 주식 (ACLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $73.48 | $72.30 | $1.18 | 255,242.0 | +0.12% |
| 2025-07-02 | $74.15 | $71.72 | $2.43 | 491,647.0 | +1.33% |
| 2025-07-01 | $72.50 | $68.51 | $3.99 | 465,867.0 | +3.30% |
| 2025-06-30 | $71.01 | $69.29 | $1.72 | 465,318.0 | +0.00% |
| 2025-06-27 | $71.38 | $68.33 | $3.05 | 1,291,788.0 | -1.73% |
| 2025-06-26 | $72.40 | $70.21 | $2.19 | 514,891.0 | +1.08% |
| 2025-06-25 | $70.89 | $69.06 | $1.83 | 719,156.0 | +0.75% |
| 2025-06-24 | $70.00 | $67.38 | $2.62 | 532,488.0 | +4.67% |
| 2025-06-23 | $67.03 | $65.00 | $2.03 | 317,067.0 | +0.77% |
| 2025-06-20 | $68.58 | $64.62 | $3.96 | 588,075.0 | -1.30% |
| 2025-06-18 | $69.12 | $66.20 | $2.92 | 465,301.0 | -2.32% |
| 2025-06-17 | $69.79 | $68.28 | $1.51 | 468,743.0 | -0.70% |
| 2025-06-16 | $69.13 | $66.41 | $2.72 | 538,594.0 | +5.98% |
| 2025-06-13 | $67.50 | $64.25 | $3.25 | 776,529.0 | -5.57% |
| 2025-06-12 | $68.99 | $67.37 | $1.62 | 610,490.0 | +1.44% |
| 2025-06-11 | $71.50 | $67.50 | $4.00 | 931,270.0 | -4.00% |
| 2025-06-10 | $73.57 | $68.16 | $5.41 | 1,560,508.0 | +4.66% |
| 2025-06-09 | $68.93 | $64.17 | $4.76 | 1,090,392.0 | +6.46% |
| 2025-06-06 | $63.87 | $61.50 | $2.37 | 480,590.0 | +5.24% |
| 2025-06-05 | $62.88 | $59.99 | $2.89 | 596,847.0 | -1.85% |
| 2025-06-04 | $62.24 | $58.47 | $3.77 | 558,501.0 | +3.75% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $74.15 | $68.51 | $5.64 | 1,467,998.0 | +4.81% |
| 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% |
1.60%
0.31%
자본화:
|
볼륨(24시간):