24,970€
-2,16%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,38 | 26,60 | 24,52 | 24,89 | -2,47% | 601,00 |
| 20.02.2025 | 25,37 | 26,67 | 25,17 | 25,52 | 0,63% | 125,00 |
| 19.02.2025 | 23,05 | 26,34 | 22,97 | 25,36 | 9,95% | 439,00 |
| 18.02.2025 | 22,87 | 23,40 | 22,22 | 23,07 | 0,87% | - |
| 17.02.2025 | 22,74 | 22,95 | 22,66 | 22,87 | 0,82% | 267,00 |
| 14.02.2025 | 22,17 | 22,80 | 22,00 | 22,68 | 2,42% | - |
| 13.02.2025 | 22,07 | 22,56 | 21,74 | 22,15 | 0,39% | 400,00 |
| 12.02.2025 | 22,25 | 22,41 | 21,64 | 22,06 | -0,90% | 400,00 |
| 11.02.2025 | 22,74 | 22,82 | 22,02 | 22,26 | -1,81% | 250,00 |
| 10.02.2025 | 21,85 | 22,81 | 21,85 | 22,67 | 2,86% | - |
| 07.02.2025 | 22,10 | 22,16 | 21,37 | 22,04 | -0,29% | - |
| 06.02.2025 | 20,04 | 22,38 | 19,99 | 22,11 | 10,41% | 1.000,00 |
| 05.02.2025 | 19,76 | 20,27 | 19,45 | 20,02 | 0,41% | - |
| 04.02.2025 | 19,35 | 20,28 | 19,32 | 19,94 | 3,28% | - |
| 03.02.2025 | 19,66 | 20,02 | 18,93 | 19,31 | -2,49% | 700,00 |
| 31.01.2025 | 19,49 | 20,90 | 19,49 | 19,80 | 0,42% | 1.926,00 |
| 30.01.2025 | 17,37 | 20,25 | 16,96 | 19,72 | 17,33% | 805,00 |
| 29.01.2025 | 16,18 | 16,90 | 16,16 | 16,80 | 4,06% | - |
| 28.01.2025 | 16,42 | 16,86 | 16,12 | 16,15 | -1,46% | - |
| 27.01.2025 | 17,71 | 17,78 | 16,05 | 16,39 | -7,57% | - |
| 24.01.2025 | 17,57 | 17,86 | 17,35 | 17,73 | 0,24% | - |
| 23.01.2025 | 18,06 | 18,06 | 17,56 | 17,69 | -1,30% | - |
| 22.01.2025 | 17,70 | 18,57 | 17,70 | 17,92 | 0,50% | - |
| 21.01.2025 | 17,00 | 18,05 | 16,63 | 17,83 | 4,79% | - |
| 20.01.2025 | 17,20 | 17,20 | 17,00 | 17,02 | -0,92% | - |
| 17.01.2025 | 17,15 | 17,57 | 17,13 | 17,17 | 0,03% | - |
| 16.01.2025 | 17,38 | 17,83 | 16,63 | 17,17 | -1,45% | 70,00 |
| 15.01.2025 | 17,33 | 17,87 | 17,25 | 17,42 | 0,68% | - |
| 14.01.2025 | 15,12 | 17,46 | 15,11 | 17,30 | 14,30% | 1.550,00 |
| 13.01.2025 | 15,24 | 15,29 | 14,70 | 15,14 | -0,69% | - |
| 10.01.2025 | 14,94 | 15,43 | 14,88 | 15,24 | 2,04% | - |
| 09.01.2025 | 14,88 | 14,96 | 14,88 | 14,94 | -0,03% | - |
| 08.01.2025 | 15,66 | 15,70 | 14,87 | 14,94 | -3,94% | 400,00 |
| 07.01.2025 | 15,28 | 15,75 | 15,21 | 15,56 | 2,18% | - |
| 06.01.2025 | 14,98 | 15,89 | 14,90 | 15,22 | 1,06% | - |
| 03.01.2025 | 15,16 | 15,69 | 14,95 | 15,06 | -0,76% | - |
| 02.01.2025 | 14,95 | 15,28 | 14,25 | 15,18 | 5,29% | - |
| 30.12.2024 | 14,59 | 14,95 | 14,42 | 14,42 | -0,88% | - |
| 27.12.2024 | 14,73 | 15,10 | 14,47 | 14,54 | -1,24% | - |
| 23.12.2024 | 14,30 | 14,73 | 14,30 | 14,73 | -0,03% | - |
| 20.12.2024 | 14,68 | 14,73 | 14,18 | 14,73 | 0,32% | - |
| 19.12.2024 | 14,65 | 15,26 | 14,57 | 14,68 | 0,15% | - |
| 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% | - |