28,610€
2,86%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 28,00 | 28,69 | 27,02 | 28,54 | 2,61% | - |
| 24.11.2025 | 26,07 | 28,11 | 26,07 | 27,82 | 7,54% | - |
| 21.11.2025 | 25,61 | 26,01 | 24,49 | 25,87 | -1,39% | - |
| 20.11.2025 | 27,27 | 28,64 | 26,11 | 26,23 | -4,15% | - |
| 19.11.2025 | 26,56 | 27,78 | 26,46 | 27,37 | 1,77% | - |
| 18.11.2025 | 27,15 | 27,15 | 25,72 | 26,89 | -0,30% | 83,00 |
| 17.11.2025 | 27,11 | 28,21 | 26,85 | 26,97 | -0,86% | - |
| 14.11.2025 | 28,03 | 28,21 | 26,15 | 27,21 | -2,39% | - |
| 13.11.2025 | 29,26 | 29,53 | 27,78 | 27,87 | -3,73% | - |
| 12.11.2025 | 28,18 | 29,01 | 28,15 | 28,95 | 3,08% | 3,00 |
| 11.11.2025 | 28,77 | 28,77 | 26,71 | 28,09 | -2,85% | - |
| 10.11.2025 | 27,47 | 29,08 | 26,95 | 28,91 | 8,16% | 440,00 |
| 07.11.2025 | 26,78 | 27,14 | 25,68 | 26,73 | -2,12% | 101,00 |
| 06.11.2025 | 27,10 | 28,48 | 26,76 | 27,31 | 0,39% | - |
| 05.11.2025 | 33,88 | 34,64 | 26,57 | 27,21 | -19,63% | 609,00 |
| 04.11.2025 | 35,89 | 35,89 | 33,27 | 33,85 | -5,22% | 1.284,00 |
| 03.11.2025 | 36,09 | 36,65 | 35,25 | 35,72 | 0,11% | 27,00 |
| 31.10.2025 | 35,60 | 36,36 | 35,05 | 35,68 | 1,84% | 1.364,00 |
| 30.10.2025 | 36,28 | 36,60 | 34,75 | 35,03 | -2,72% | 18,00 |
| 29.10.2025 | 34,73 | 36,82 | 34,73 | 36,01 | 2,52% | - |
| 28.10.2025 | 36,44 | 36,44 | 34,64 | 35,13 | -3,50% | 13,00 |
| 27.10.2025 | 35,89 | 37,15 | 35,89 | 36,40 | 0,91% | 635,00 |
| 24.10.2025 | 34,65 | 36,15 | 34,63 | 36,07 | 3,44% | 249,00 |
| 23.10.2025 | 32,40 | 34,96 | 32,12 | 34,87 | 6,73% | 7,00 |
| 22.10.2025 | 33,57 | 33,64 | 31,76 | 32,67 | -1,74% | 16.346,00 |
| 21.10.2025 | 34,33 | 34,85 | 33,17 | 33,25 | -2,68% | 7,00 |
| 20.10.2025 | 32,65 | 34,35 | 32,65 | 34,17 | 4,75% | 2,00 |
| 17.10.2025 | 33,68 | 33,83 | 31,93 | 32,62 | -2,63% | 10,00 |
| 16.10.2025 | 33,80 | 34,64 | 33,31 | 33,50 | -0,30% | 16.786,00 |
| 15.10.2025 | 32,82 | 34,25 | 32,21 | 33,60 | 0,83% | 169,00 |
| 14.10.2025 | 33,39 | 33,67 | 31,91 | 33,32 | -0,94% | 5,00 |
| 13.10.2025 | 31,49 | 34,22 | 31,41 | 33,64 | 7,12% | 2,00 |
| 10.10.2025 | 35,52 | 35,88 | 31,40 | 31,40 | -12,19% | 699,00 |
| 09.10.2025 | 36,15 | 37,51 | 35,26 | 35,76 | -0,49% | 10,00 |
| 08.10.2025 | 34,71 | 36,19 | 34,71 | 35,94 | 3,75% | 266,00 |
| 07.10.2025 | 35,63 | 36,42 | 34,25 | 34,64 | -3,06% | 46,00 |
| 06.10.2025 | 35,40 | 37,09 | 35,40 | 35,73 | 0,70% | 1.393,00 |
| 03.10.2025 | 36,96 | 37,28 | 35,09 | 35,48 | -5,85% | 1,00 |
| 02.10.2025 | 37,02 | 38,50 | 36,87 | 37,69 | 0,69% | 2.210,00 |
| 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 |