14,590€
-0,48%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,65 | 14,78 | 14,57 | 14,61 | -0,36% | - |
| 18.12.2024 | 14,51 | 15,41 | 14,39 | 14,66 | 1,02% | - |
| 17.12.2024 | 14,47 | 14,73 | 14,32 | 14,51 | 0,29% | - |
| 16.12.2024 | 14,75 | 14,88 | 14,47 | 14,47 | -1,88% | 1.380,00 |
| 13.12.2024 | 14,71 | 14,89 | 14,50 | 14,75 | 0,22% | 20,00 |
| 12.12.2024 | 14,86 | 14,99 | 14,49 | 14,72 | -0,98% | 100,00 |
| 11.12.2024 | 15,09 | 15,30 | 14,79 | 14,86 | -1,51% | - |
| 10.12.2024 | 15,29 | 15,33 | 14,60 | 15,09 | -1,34% | - |
| 09.12.2024 | 14,04 | 15,55 | 14,04 | 15,29 | 8,13% | - |
| 06.12.2024 | 13,37 | 14,29 | 13,37 | 14,14 | 5,74% | - |
| 05.12.2024 | 15,86 | 15,87 | 13,12 | 13,38 | -15,31% | 600,00 |
| 04.12.2024 | 15,46 | 16,02 | 14,97 | 15,79 | 2,13% | - |
| 03.12.2024 | 14,95 | 15,47 | 14,92 | 15,46 | 3,39% | 298,00 |
| 02.12.2024 | 16,49 | 16,58 | 14,73 | 14,96 | -9,03% | - |
| 29.11.2024 | 16,41 | 16,73 | 16,17 | 16,44 | 0,18% | - |
| 28.11.2024 | 16,39 | 16,46 | 16,38 | 16,41 | 0,12% | - |
| 27.11.2024 | 16,53 | 16,93 | 16,05 | 16,39 | -0,86% | 80,00 |
| 26.11.2024 | 17,63 | 17,67 | 16,35 | 16,53 | -6,24% | 255,00 |
| 25.11.2024 | 18,01 | 18,35 | 17,53 | 17,63 | -2,07% | 50,00 |
| 22.11.2024 | 18,23 | 18,56 | 17,94 | 18,01 | -1,23% | 200,00 |
| 21.11.2024 | 17,60 | 18,70 | 17,49 | 18,23 | 2,72% | - |
| 20.11.2024 | 17,37 | 17,86 | 17,28 | 17,75 | 2,20% | - |
| 19.11.2024 | 17,41 | 17,60 | 17,10 | 17,37 | -0,26% | - |
| 18.11.2024 | 17,40 | 17,91 | 17,32 | 17,41 | 0,04% | 100,00 |
| 15.11.2024 | 17,78 | 17,82 | 17,18 | 17,40 | -2,14% | - |
| 14.11.2024 | 17,60 | 17,97 | 17,48 | 17,78 | 1,02% | 200,00 |
| 13.11.2024 | 17,52 | 17,91 | 17,41 | 17,60 | 0,49% | - |
| 12.11.2024 | 17,84 | 18,03 | 17,33 | 17,52 | -1,79% | - |
| 11.11.2024 | 17,94 | 18,62 | 17,56 | 17,84 | -0,54% | 250,00 |
| 08.11.2024 | 18,91 | 19,13 | 17,60 | 17,94 | -5,17% | 11,00 |
| 07.11.2024 | 17,80 | 20,40 | 17,80 | 18,91 | 6,26% | 325,00 |
| 06.11.2024 | 17,05 | 17,82 | 16,73 | 17,80 | 6,44% | 400,00 |
| 05.11.2024 | 17,06 | 17,60 | 16,57 | 16,72 | -2,05% | - |
| 04.11.2024 | 17,05 | 17,62 | 17,00 | 17,07 | 0,10% | - |
| 01.11.2024 | 17,35 | 17,69 | 17,05 | 17,05 | -1,69% | - |
| 31.10.2024 | 18,45 | 18,53 | 17,10 | 17,35 | -5,99% | - |
| 30.10.2024 | 18,35 | 18,86 | 17,98 | 18,45 | 0,53% | - |
| 29.10.2024 | 18,33 | 18,57 | 17,90 | 18,35 | 0,14% | - |
| 28.10.2024 | 18,08 | 18,57 | 18,00 | 18,33 | 1,76% | 500,00 |
| 25.10.2024 | 17,75 | 18,63 | 17,75 | 18,01 | 1,42% | - |
| 24.10.2024 | 17,90 | 18,31 | 17,63 | 17,76 | -0,80% | - |
| 23.10.2024 | 17,99 | 18,26 | 17,51 | 17,90 | -0,67% | 200,00 |
| 22.10.2024 | 17,66 | 18,54 | 17,48 | 18,02 | 1,52% | - |
| 21.10.2024 | 17,70 | 17,92 | 17,43 | 17,75 | -0,31% | - |
| 18.10.2024 | 17,55 | 18,98 | 17,55 | 17,81 | 1,63% | - |
| 17.10.2024 | 17,97 | 18,54 | 17,04 | 17,52 | -2,52% | 375,00 |
| 16.10.2024 | 17,97 | 18,54 | 17,80 | 17,97 | -0,37% | - |
| 15.10.2024 | 19,56 | 19,62 | 17,96 | 18,04 | -7,49% | 500,00 |
| 14.10.2024 | 19,53 | 19,99 | 19,02 | 19,50 | -0,13% | 10,00 |
| 11.10.2024 | 18,99 | 19,71 | 18,59 | 19,53 | 2,55% | - |
| 10.10.2024 | 20,17 | 20,32 | 18,90 | 19,04 | -6,23% | - |
| 09.10.2024 | 19,86 | 20,34 | 19,00 | 20,31 | 2,60% | - |
| 08.10.2024 | 21,52 | 21,62 | 17,63 | 19,79 | -8,04% | - |
| 07.10.2024 | 20,09 | 24,05 | 20,09 | 21,52 | 7,09% | 2.610,00 |
| 04.10.2024 | 17,14 | 20,26 | 17,14 | 20,10 | 17,45% | 200,00 |
| 03.10.2024 | 17,30 | 17,71 | 16,92 | 17,11 | -1,04% | - |
| 02.10.2024 | 17,19 | 18,30 | 17,14 | 17,29 | -0,06% | 50,00 |
| 01.10.2024 | 18,24 | 18,45 | 16,67 | 17,30 | -5,26% | 5,00 |
| 30.09.2024 | 17,45 | 19,03 | 17,15 | 18,26 | 4,52% | - |
| 27.09.2024 | 17,27 | 17,64 | 17,11 | 17,47 | 0,87% | - |
| 26.09.2024 | 16,11 | 17,86 | 15,92 | 17,32 | 7,51% | - |
| 25.09.2024 | 16,28 | 16,49 | 15,84 | 16,11 | -1,10% | - |
| 24.09.2024 | 15,36 | 16,37 | 15,35 | 16,29 | 6,33% | - |
| 23.09.2024 | 15,25 | 15,50 | 15,09 | 15,32 | 0,52% | - |
| 20.09.2024 | 15,66 | 15,74 | 15,16 | 15,24 | -2,56% | - |
| 19.09.2024 | 14,86 | 15,74 | 14,86 | 15,64 | 5,75% | - |
| 18.09.2024 | 15,09 | 15,36 | 14,75 | 14,79 | -2,00% | - |
| 17.09.2024 | 14,70 | 15,26 | 14,70 | 15,09 | 2,88% | 200,00 |
| 16.09.2024 | 15,19 | 15,51 | 14,56 | 14,67 | -3,49% | 100,00 |
| 13.09.2024 | 14,67 | 15,50 | 14,67 | 15,20 | 3,47% | 200,00 |
| 12.09.2024 | 15,06 | 15,21 | 14,46 | 14,69 | -2,42% | 328,00 |
| 11.09.2024 | 14,40 | 15,13 | 14,10 | 15,06 | 4,55% | - |
| 10.09.2024 | 14,13 | 14,46 | 14,02 | 14,40 | 1,91% | - |
| 09.09.2024 | 14,11 | 14,62 | 13,97 | 14,13 | 0,14% | 110,00 |
| 06.09.2024 | 14,91 | 14,91 | 14,07 | 14,11 | -5,37% | - |
| 05.09.2024 | 14,86 | 15,18 | 14,61 | 14,91 | 0,27% | 100,00 |
| 04.09.2024 | 15,13 | 15,42 | 14,71 | 14,87 | -1,78% | - |
| 03.09.2024 | 16,33 | 16,89 | 15,06 | 15,14 | -7,29% | - |
| 02.09.2024 | 16,31 | 16,85 | 16,27 | 16,33 | -0,12% | - |
| 30.08.2024 | 16,05 | 16,50 | 16,05 | 16,35 | 2,19% | - |
| 29.08.2024 | 16,06 | 16,52 | 15,67 | 16,00 | -0,56% | - |
| 28.08.2024 | 16,47 | 16,68 | 15,66 | 16,09 | -2,48% | - |
| 27.08.2024 | 16,67 | 16,80 | 16,23 | 16,50 | -0,90% | - |
| 26.08.2024 | 17,42 | 17,72 | 16,58 | 16,65 | -4,37% | - |
| 23.08.2024 | 17,30 | 17,74 | 17,25 | 17,41 | 0,87% | - |
| 22.08.2024 | 17,90 | 18,05 | 17,25 | 17,26 | -3,60% | - |
| 21.08.2024 | 17,89 | 18,17 | 17,64 | 17,91 | 0,10% | - |
| 20.08.2024 | 18,30 | 18,41 | 17,66 | 17,89 | -2,47% | - |
| 19.08.2024 | 18,15 | 18,35 | 17,76 | 18,34 | 1,02% | - |
| 16.08.2024 | 18,46 | 18,63 | 18,03 | 18,16 | -1,81% | - |
| 15.08.2024 | 17,87 | 18,57 | 17,87 | 18,49 | 3,24% | 1.630,00 |
| 14.08.2024 | 17,63 | 18,31 | 17,24 | 17,91 | 1,88% | - |
| 13.08.2024 | 17,28 | 17,73 | 17,10 | 17,58 | 1,91% | - |
| 12.08.2024 | 17,44 | 17,75 | 16,77 | 17,25 | -1,08% | 50,00 |
| 09.08.2024 | 17,92 | 18,18 | 17,05 | 17,44 | -2,71% | - |
| 08.08.2024 | 16,16 | 18,10 | 15,71 | 17,92 | 10,60% | - |
| 07.08.2024 | 13,91 | 16,95 | 13,91 | 16,21 | 16,12% | 33,00 |
| 06.08.2024 | 13,71 | 14,24 | 13,37 | 13,96 | 1,94% | - |
| 05.08.2024 | 14,33 | 14,33 | 11,12 | 13,69 | -4,06% | 50,00 |
| 02.08.2024 | 15,08 | 15,21 | 13,76 | 14,27 | -5,31% | 2.000,00 |