ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
25,490€ 0,53%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
15.05.2025 22,58 22,58 21,17 21,77 -3,48% -
14.05.2025 22,48 22,84 22,28 22,55 0,22% -
13.05.2025 22,16 22,59 22,01 22,50 1,67% -
12.05.2025 19,74 22,34 19,74 22,13 12,43% 135,00
09.05.2025 20,01 20,84 19,48 19,68 -1,43% -
08.05.2025 17,26 20,44 17,12 19,97 12,67% 260,00
07.05.2025 17,41 17,75 16,99 17,72 2,98% -
06.05.2025 17,49 17,49 16,83 17,21 -1,06% -
05.05.2025 17,63 17,80 17,22 17,40 -1,25% -
02.05.2025 17,19 17,77 16,29 17,62 2,41% -
30.04.2025 16,29 17,30 15,64 17,20 5,68% -
29.04.2025 18,06 18,64 15,21 16,28 -10,48% 47,00
28.04.2025 18,59 19,05 17,83 18,18 -2,85% -
25.04.2025 18,33 18,95 18,13 18,71 2,00% -
24.04.2025 17,44 18,74 17,18 18,35 5,16% 60,00
23.04.2025 16,26 19,13 16,26 17,45 8,09% -
22.04.2025 15,95 16,54 15,94 16,14 -4,96% 200,00
17.04.2025 17,48 17,99 16,87 16,98 -1,93% -
16.04.2025 18,22 18,22 16,84 17,32 -5,01% -
15.04.2025 17,75 18,47 17,74 18,23 2,42% -
14.04.2025 17,33 18,25 17,30 17,80 5,08% -
11.04.2025 16,86 17,24 15,91 16,94 3,21% 125,00
10.04.2025 18,38 18,63 16,15 16,41 -10,51% 100,00
09.04.2025 16,27 19,08 15,27 18,34 9,74% 475,00
08.04.2025 17,56 18,66 16,44 16,71 -4,76% -
07.04.2025 18,05 19,95 17,02 17,55 -5,53% 500,00
04.04.2025 19,94 20,22 17,77 18,58 -8,25% -
03.04.2025 20,33 20,40 18,90 20,25 -6,03% -
02.04.2025 22,19 23,01 21,09 21,55 -2,88% -
01.04.2025 21,58 22,27 21,18 22,19 2,68% -
31.03.2025 22,72 22,72 21,13 21,61 -4,87% 19,00
28.03.2025 24,77 24,93 22,43 22,71 -8,15% 150,00
27.03.2025 25,85 26,52 24,73 24,73 -4,37% -
26.03.2025 26,62 26,87 25,41 25,86 -2,19% -
25.03.2025 25,68 26,87 25,64 26,44 2,92% -
24.03.2025 24,96 25,80 24,94 25,69 3,36% -
21.03.2025 25,34 25,36 24,61 24,85 -1,93% -
20.03.2025 26,80 27,05 24,93 25,34 -5,38% -
19.03.2025 27,77 27,77 26,69 26,78 -2,33% -
18.03.2025 27,42 28,30 26,90 27,42 -0,09% -
17.03.2025 26,91 28,06 26,55 27,45 2,33% -
14.03.2025 25,51 27,54 25,49 26,82 5,09% -
13.03.2025 25,11 25,66 24,51 25,52 2,39% -
12.03.2025 24,66 25,75 24,66 24,93 0,54% -
11.03.2025 24,11 25,36 23,88 24,79 2,14% -
10.03.2025 24,97 24,97 23,54 24,27 -2,84% -
07.03.2025 24,64 25,11 23,66 24,98 1,90% -
06.03.2025 24,68 25,15 23,85 24,52 -0,79% -
05.03.2025 24,04 25,04 23,96 24,71 2,70% -