ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
37,380€ -0,12%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 37,02 37,52 36,87 37,33 -0,27% -
01.10.2025 33,05 37,72 32,83 37,43 12,59% 85,00
30.09.2025 32,92 33,87 32,79 33,24 1,53% -
29.09.2025 32,29 33,91 32,28 32,74 1,54% 101,00
26.09.2025 32,53 32,98 31,60 32,25 -0,65% 81,00
25.09.2025 32,89 33,06 31,23 32,46 -1,98% 19,00
24.09.2025 33,27 36,96 32,72 33,11 0,12% 220,00
23.09.2025 30,41 33,75 30,41 33,07 6,44% 985,00
22.09.2025 30,55 31,66 30,23 31,07 1,62% 1,00
19.09.2025 30,70 30,89 29,66 30,58 0,34% 403,00
18.09.2025 28,28 30,66 28,28 30,47 7,92% 3.470,00
17.09.2025 26,07 28,42 26,07 28,24 8,89% -
16.09.2025 25,35 26,40 25,24 25,93 2,21% -
15.09.2025 25,47 25,72 25,07 25,37 -0,20% -
12.09.2025 25,70 26,11 25,24 25,42 -0,90% -
11.09.2025 24,00 25,73 23,94 25,65 6,99% -
10.09.2025 23,87 24,53 23,77 23,98 1,63% -
09.09.2025 22,93 23,60 22,57 23,59 2,41% -
08.09.2025 23,28 23,72 22,85 23,04 -1,43% -
05.09.2025 23,18 23,52 22,63 23,37 0,91% -
04.09.2025 23,01 23,20 22,42 23,16 0,72% -
03.09.2025 23,59 23,86 22,48 23,00 -3,12% -
02.09.2025 24,17 24,37 22,90 23,74 -1,80% -
01.09.2025 24,16 24,19 24,08 24,17 0,23% -
29.08.2025 24,99 25,28 24,00 24,12 -3,89% 959,00
28.08.2025 24,73 25,33 24,09 25,09 1,95% 104,00
27.08.2025 25,74 25,78 23,65 24,61 -4,17% 505,00
26.08.2025 24,94 25,86 24,94 25,68 3,22% -
25.08.2025 26,20 27,86 24,71 24,88 -5,33% 525,00
22.08.2025 22,08 27,12 22,05 26,28 19,08% 722,00
21.08.2025 21,72 22,20 21,37 22,07 2,15% -
20.08.2025 21,53 21,63 20,72 21,61 0,42% -
19.08.2025 21,53 21,92 21,10 21,52 -0,32% -
18.08.2025 21,39 21,66 21,14 21,59 1,01% -
15.08.2025 21,88 22,32 20,84 21,37 -2,33% 9,00
14.08.2025 21,82 22,09 21,47 21,88 0,51% -
13.08.2025 21,32 22,10 21,31 21,77 2,04% 500,00
12.08.2025 20,52 21,45 20,51 21,34 3,52% 6,00
11.08.2025 21,10 21,64 20,53 20,61 0,17% 5,00
08.08.2025 20,84 21,07 20,27 20,58 -1,20% -
07.08.2025 21,80 22,32 20,72 20,83 -3,97% 500,00
06.08.2025 25,62 26,53 19,84 21,69 -15,38% 761,00
05.08.2025 26,56 27,43 25,34 25,63 -3,50% 150,00
04.08.2025 25,44 26,57 25,44 26,56 5,15% 350,00
01.08.2025 26,59 26,59 24,81 25,26 -5,06% -
31.07.2025 28,28 28,40 26,39 26,60 -5,30% -
30.07.2025 27,44 28,38 26,96 28,09 2,42% -
29.07.2025 27,52 28,29 26,94 27,43 -0,58% 203,00
28.07.2025 25,58 27,60 25,56 27,59 8,30% 69,00
25.07.2025 25,36 25,74 24,83 25,47 0,45% 2,00
24.07.2025 25,65 25,85 25,26 25,36 -0,98% -
23.07.2025 25,18 25,99 25,09 25,61 1,33% -
22.07.2025 26,00 26,32 24,73 25,27 -2,79% 89,00
21.07.2025 25,98 26,44 25,63 26,00 0,50% 70,00
18.07.2025 25,85 26,28 25,79 25,87 -0,63% -
17.07.2025 25,64 26,30 25,33 26,03 1,94% 75,00
16.07.2025 25,39 25,65 24,46 25,54 0,51% 4,00
15.07.2025 24,62 26,16 24,62 25,41 2,34% 200,00
14.07.2025 24,59 24,94 23,90 24,83 1,68% -
11.07.2025 24,96 25,21 24,41 24,42 -2,14% -
10.07.2025 24,85 25,18 24,49 24,95 0,32% 41,00
09.07.2025 24,33 25,03 24,26 24,87 2,30% 37,00
08.07.2025 23,90 25,01 23,75 24,31 1,65% -
07.07.2025 23,35 24,09 23,09 23,92 2,46% -
04.07.2025 23,65 23,65 23,33 23,34 -0,87% -
03.07.2025 23,50 23,65 23,23 23,55 1,12% -
02.07.2025 22,49 23,61 21,91 23,29 3,42% -
01.07.2025 22,40 22,94 21,53 22,52 2,41% -
30.06.2025 22,02 22,45 21,93 21,99 -0,07% -
27.06.2025 22,66 22,76 21,76 22,00 -2,91% -
26.06.2025 22,31 22,81 22,26 22,66 1,39% -
25.06.2025 22,55 22,85 22,20 22,35 -0,78% -
24.06.2025 21,46 22,53 21,41 22,53 5,48% -
23.06.2025 21,41 21,47 20,69 21,36 1,14% -
20.06.2025 21,71 22,17 21,01 21,12 -2,72% -
19.06.2025 21,95 22,18 21,71 21,71 -1,21% -
18.06.2025 21,95 22,38 21,68 21,97 0,09% -
17.06.2025 21,98 22,21 21,50 21,95 0,09% -
16.06.2025 21,11 22,12 20,96 21,93 4,01% -
13.06.2025 22,32 22,32 21,01 21,09 -4,96% 300,00
12.06.2025 22,50 22,67 21,87 22,19 -1,29% 300,00
11.06.2025 22,32 23,42 22,06 22,48 1,17% 150,00
10.06.2025 21,90 22,56 21,83 22,22 1,21% -
09.06.2025 21,65 22,40 21,61 21,95 1,29% 226,00
06.06.2025 20,77 21,96 20,27 21,67 4,96% -
05.06.2025 20,22 20,86 19,85 20,65 1,98% 260,00
04.06.2025 20,41 20,78 20,03 20,25 -1,41% -
03.06.2025 19,88 20,56 19,79 20,54 3,31% 40,00
02.06.2025 19,88 20,00 19,45 19,88 0,04% -
30.05.2025 20,23 20,54 19,30 19,87 -1,68% -
29.05.2025 20,48 21,24 19,86 20,21 0,57% -
28.05.2025 20,45 20,71 20,08 20,10 -2,24% -
27.05.2025 19,86 20,84 19,86 20,56 3,37% -
26.05.2025 19,71 19,93 19,55 19,89 0,84% 500,00
23.05.2025 20,06 20,06 19,11 19,72 -1,33% -
22.05.2025 20,32 20,68 19,88 19,99 -1,65% -
21.05.2025 21,43 21,45 20,23 20,32 -5,53% -
20.05.2025 20,75 21,65 20,60 21,51 3,69% -
19.05.2025 21,26 21,26 20,10 20,75 -2,58% 75,00
16.05.2025 21,76 21,96 21,08 21,30 -2,16% -