56,290€
2,61%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 55,70 | 57,56 | 54,82 | 55,93 | 1,95% | 80,00 |
| 19.02.2026 | 54,81 | 55,38 | 53,73 | 54,86 | -0,24% | - |
| 18.02.2026 | 55,07 | 56,41 | 53,93 | 54,99 | 0,55% | - |
| 17.02.2026 | 54,58 | 55,27 | 53,08 | 54,69 | -0,13% | - |
| 16.02.2026 | 54,69 | 54,98 | 54,65 | 54,76 | 0,16% | - |
| 13.02.2026 | 54,01 | 56,10 | 52,98 | 54,67 | 1,13% | 19,00 |
| 12.02.2026 | 59,62 | 61,64 | 53,47 | 54,06 | -6,62% | 332,00 |
| 11.02.2026 | 52,90 | 58,95 | 52,82 | 57,89 | 7,86% | 268,00 |
| 10.02.2026 | 52,80 | 54,31 | 51,08 | 53,67 | 2,82% | 14,00 |
| 09.02.2026 | 53,76 | 53,79 | 50,66 | 52,20 | -1,25% | - |
| 06.02.2026 | 44,43 | 53,09 | 44,33 | 52,86 | 16,05% | 69,00 |
| 05.02.2026 | 47,88 | 48,64 | 42,74 | 45,55 | -6,00% | 379,00 |
| 04.02.2026 | 52,05 | 52,72 | 46,10 | 48,46 | -5,86% | 40,00 |
| 03.02.2026 | 52,08 | 54,79 | 50,28 | 51,47 | 0,55% | 593,00 |
| 02.02.2026 | 46,27 | 52,14 | 46,21 | 51,19 | 7,87% | 45,00 |
| 30.01.2026 | 45,71 | 47,61 | 44,22 | 47,46 | 4,07% | 28,00 |
| 29.01.2026 | 46,67 | 47,61 | 43,97 | 45,60 | -3,03% | 126,00 |
| 28.01.2026 | 45,05 | 47,34 | 45,00 | 47,03 | 3,89% | 100,00 |
| 27.01.2026 | 43,04 | 45,58 | 41,96 | 45,27 | 6,02% | 26,00 |
| 26.01.2026 | 42,15 | 43,09 | 40,95 | 42,70 | 0,78% | - |
| 23.01.2026 | 44,07 | 44,54 | 42,34 | 42,37 | -3,05% | 7,00 |
| 22.01.2026 | 45,93 | 47,87 | 43,45 | 43,70 | -4,93% | 492,00 |
| 21.01.2026 | 43,99 | 46,63 | 43,38 | 45,97 | 4,30% | 463,00 |
| 20.01.2026 | 44,28 | 46,39 | 43,31 | 44,07 | -0,90% | 826,00 |
| 19.01.2026 | 45,84 | 45,84 | 44,46 | 44,47 | -1,95% | 2.384,00 |
| 16.01.2026 | 44,96 | 46,37 | 44,96 | 45,36 | 0,83% | 27,00 |
| 15.01.2026 | 43,53 | 46,83 | 43,33 | 44,98 | 3,74% | 201,00 |
| 14.01.2026 | 43,76 | 43,85 | 42,95 | 43,36 | -0,49% | - |
| 13.01.2026 | 45,74 | 46,08 | 42,57 | 43,58 | -6,17% | 2,00 |
| 12.01.2026 | 45,75 | 46,87 | 45,00 | 46,44 | 1,44% | 138,00 |
| 09.01.2026 | 41,94 | 45,88 | 41,94 | 45,78 | 9,67% | 90,00 |
| 08.01.2026 | 39,99 | 41,88 | 39,99 | 41,75 | 3,50% | 5,00 |
| 07.01.2026 | 40,10 | 40,50 | 39,21 | 40,34 | 0,30% | 7,00 |
| 06.01.2026 | 38,38 | 40,91 | 38,29 | 40,22 | 5,62% | 6,00 |
| 05.01.2026 | 39,47 | 39,50 | 37,88 | 38,08 | -0,78% | 1.087,00 |
| 02.01.2026 | 33,89 | 38,38 | 33,82 | 38,38 | 10,45% | - |
| 30.12.2025 | 33,89 | 35,00 | 33,89 | 34,75 | 2,46% | - |
| 29.12.2025 | 34,70 | 34,71 | 33,60 | 33,91 | 0,80% | 467,00 |
| 23.12.2025 | 34,64 | 34,88 | 33,36 | 33,64 | -3,12% | - |
| 22.12.2025 | 33,96 | 35,62 | 33,96 | 34,73 | 3,47% | - |
| 19.12.2025 | 32,32 | 34,69 | 32,14 | 33,56 | 4,08% | - |
| 18.12.2025 | 31,80 | 33,50 | 31,51 | 32,25 | 1,00% | - |
| 17.12.2025 | 31,68 | 33,32 | 31,65 | 31,93 | 1,40% | - |
| 16.12.2025 | 32,01 | 32,15 | 31,21 | 31,49 | -2,02% | - |
| 15.12.2025 | 33,24 | 33,62 | 31,79 | 32,14 | -3,16% | 7,00 |
| 12.12.2025 | 34,32 | 36,34 | 32,32 | 33,19 | -0,94% | 7,00 |
| 11.12.2025 | 34,12 | 34,12 | 31,93 | 33,50 | 2,82% | - |
| 10.12.2025 | 31,86 | 32,73 | 31,64 | 32,58 | 2,08% | - |
| 09.12.2025 | 31,94 | 32,19 | 31,17 | 31,92 | 1,06% | 83,00 |
| 08.12.2025 | 30,11 | 32,45 | 29,91 | 31,58 | 5,42% | 24,00 |
| 05.12.2025 | 29,90 | 30,25 | 29,36 | 29,96 | 0,71% | - |
| 04.12.2025 | 29,22 | 29,75 | 28,28 | 29,75 | 3,37% | - |
| 03.12.2025 | 28,29 | 28,92 | 27,87 | 28,78 | 1,48% | - |
| 02.12.2025 | 28,70 | 29,23 | 28,26 | 28,36 | -0,98% | - |
| 01.12.2025 | 28,92 | 29,61 | 27,98 | 28,64 | -0,85% | 36,00 |
| 28.11.2025 | 28,36 | 28,91 | 27,80 | 28,88 | 2,05% | 927,00 |
| 27.11.2025 | 28,62 | 28,62 | 28,28 | 28,30 | -1,12% | - |
| 26.11.2025 | 28,61 | 29,33 | 28,12 | 28,62 | 0,28% | - |
| 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 |