23,505€
0,94%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,50 | 23,63 | 23,31 | 23,50 | 0,90% | - |
| 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% | - |
| 04.03.2025 | 23,18 | 24,66 | 22,45 | 24,06 | 3,71% | - |
| 03.03.2025 | 25,00 | 25,27 | 22,86 | 23,20 | -7,26% | 25,00 |
| 28.02.2025 | 25,18 | 25,86 | 24,31 | 25,02 | -0,20% | - |
| 27.02.2025 | 26,59 | 27,34 | 25,07 | 25,07 | -5,33% | 2.800,00 |
| 26.02.2025 | 21,82 | 27,28 | 21,82 | 26,48 | 20,97% | 597,00 |
| 25.02.2025 | 22,44 | 23,01 | 21,21 | 21,89 | -2,52% | 531,00 |
| 24.02.2025 | 24,97 | 25,12 | 22,41 | 22,45 | -9,80% | 75,00 |
| 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 |