38,100€
1,80%
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 | -0,25% | - |
| 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% | - |