95,800€
12,24%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 83,65 | 94,45 | 83,65 | 93,70 | 9,78% | 10,00 |
| 17.06.2026 | 78,60 | 90,35 | 78,60 | 85,35 | 7,29% | 1,00 |
| 16.06.2026 | 82,15 | 86,00 | 79,20 | 79,55 | -3,28% | 10,00 |
| 15.06.2026 | 81,25 | 86,45 | 79,65 | 82,25 | -0,66% | 107,00 |
| 12.06.2026 | 79,85 | 85,75 | 77,95 | 82,80 | 7,39% | 25,00 |
| 11.06.2026 | 69,25 | 77,10 | 69,25 | 77,10 | 12,72% | - |
| 10.06.2026 | 70,55 | 73,60 | 66,15 | 68,40 | -1,87% | 55,00 |
| 09.06.2026 | 69,85 | 76,75 | 64,35 | 69,70 | 1,75% | - |
| 08.06.2026 | 66,00 | 72,05 | 66,00 | 68,50 | 3,55% | - |
| 05.06.2026 | 77,05 | 77,60 | 66,10 | 66,15 | -13,87% | 2,00 |
| 04.06.2026 | 76,55 | 77,95 | 72,05 | 76,80 | -0,71% | 37,00 |
| 03.06.2026 | 79,45 | 80,75 | 75,35 | 77,35 | -1,15% | 146,00 |
| 02.06.2026 | 70,20 | 79,15 | 70,00 | 78,25 | 11,47% | 1,00 |
| 01.06.2026 | 74,35 | 74,50 | 69,70 | 70,20 | -7,27% | 1,00 |
| 29.05.2026 | 80,45 | 80,90 | 74,40 | 75,70 | -5,32% | 194,00 |
| 28.05.2026 | 75,25 | 80,50 | 73,55 | 79,95 | 4,65% | 25,00 |
| 27.05.2026 | 74,90 | 77,10 | 72,05 | 76,40 | 5,16% | 462,00 |
| 26.05.2026 | 69,00 | 73,50 | 66,60 | 72,65 | 14,77% | 1.121,00 |
| 25.05.2026 | 63,35 | 63,40 | 63,30 | 63,30 | -1,56% | 19,00 |
| 22.05.2026 | 61,95 | 65,70 | 60,20 | 64,30 | 5,15% | 1,00 |
| 21.05.2026 | 61,60 | 63,95 | 59,85 | 61,15 | 1,07% | 4,00 |
| 20.05.2026 | 57,80 | 61,70 | 57,70 | 60,50 | 3,51% | 689,00 |
| 19.05.2026 | 54,30 | 59,15 | 53,65 | 58,45 | 10,60% | 268,00 |
| 18.05.2026 | 54,80 | 57,20 | 52,75 | 52,85 | -2,67% | - |
| 15.05.2026 | 54,10 | 54,40 | 51,40 | 54,30 | -1,18% | 20,00 |
| 14.05.2026 | 55,60 | 56,45 | 53,65 | 54,95 | -1,52% | 16,00 |
| 13.05.2026 | 54,45 | 57,70 | 52,65 | 55,80 | 4,20% | 4,00 |
| 12.05.2026 | 54,85 | 54,90 | 50,95 | 53,55 | -2,46% | 200,00 |
| 11.05.2026 | 52,65 | 55,80 | 50,55 | 54,90 | 8,61% | 71,00 |
| 08.05.2026 | 51,30 | 52,15 | 48,90 | 50,55 | -3,44% | 220,00 |
| 07.05.2026 | 47,25 | 54,00 | 44,70 | 52,35 | 12,28% | 80,00 |
| 06.05.2026 | 46,28 | 46,93 | 44,68 | 46,63 | 2,25% | - |
| 05.05.2026 | 43,85 | 46,35 | 43,70 | 45,60 | 5,01% | - |
| 04.05.2026 | 45,40 | 45,40 | 43,28 | 43,43 | -1,47% | 240,00 |
| 30.04.2026 | 41,18 | 44,25 | 41,18 | 44,08 | 7,37% | 60,00 |
| 29.04.2026 | 42,28 | 43,58 | 41,05 | 41,05 | -9,38% | - |
| 28.04.2026 | 44,93 | 45,35 | 44,88 | 45,30 | 1,34% | - |
| 27.04.2026 | 48,98 | 48,98 | 44,25 | 44,70 | -7,60% | 4,00 |
| 24.04.2026 | 47,08 | 48,88 | 46,70 | 48,38 | 4,03% | 310,00 |
| 23.04.2026 | 46,65 | 48,15 | 45,55 | 46,50 | 2,71% | 70,00 |
| 22.04.2026 | 44,53 | 46,35 | 43,60 | 45,28 | 2,78% | - |
| 21.04.2026 | 42,30 | 44,48 | 42,18 | 44,05 | 6,53% | - |
| 20.04.2026 | 43,23 | 43,23 | 40,48 | 41,35 | -5,21% | - |
| 17.04.2026 | 40,88 | 44,50 | 40,50 | 43,63 | 7,32% | - |
| 16.04.2026 | 41,38 | 42,63 | 39,75 | 40,65 | -0,55% | 100,00 |
| 15.04.2026 | 43,58 | 43,58 | 40,45 | 40,88 | -5,49% | 766,00 |
| 14.04.2026 | 42,18 | 43,53 | 41,85 | 43,25 | 2,73% | - |
| 13.04.2026 | 41,20 | 42,85 | 40,30 | 42,10 | 2,25% | 13,00 |
| 10.04.2026 | 40,63 | 41,60 | 39,90 | 41,18 | 3,45% | 50,00 |
| 09.04.2026 | 39,55 | 39,80 | 39,55 | 39,80 | 1,34% | 50,00 |
| 08.04.2026 | 36,15 | 40,58 | 36,15 | 39,28 | 8,05% | 200,00 |
| 07.04.2026 | 35,15 | 36,35 | 35,15 | 36,35 | 3,74% | - |
| 02.04.2026 | 34,92 | 35,60 | 33,00 | 35,04 | -0,45% | 916,00 |
| 01.04.2026 | 34,03 | 36,43 | 34,02 | 35,20 | 3,58% | - |
| 31.03.2026 | 32,96 | 34,07 | 32,28 | 33,99 | 2,58% | 160,00 |
| 30.03.2026 | 34,82 | 35,44 | 32,89 | 33,13 | -5,85% | - |
| 27.03.2026 | 36,00 | 36,10 | 34,94 | 35,19 | -2,43% | - |
| 26.03.2026 | 39,33 | 39,41 | 35,50 | 36,07 | -8,71% | 20,00 |
| 25.03.2026 | 40,11 | 40,65 | 38,89 | 39,51 | 0,20% | 895,00 |
| 24.03.2026 | 38,24 | 39,60 | 38,19 | 39,43 | 1,99% | 1.128,00 |
| 23.03.2026 | 37,82 | 39,89 | 35,95 | 38,66 | 3,74% | 230,00 |
| 20.03.2026 | 40,33 | 40,40 | 37,18 | 37,26 | -6,86% | - |
| 19.03.2026 | 40,76 | 41,00 | 38,47 | 40,01 | -1,79% | 200,00 |
| 18.03.2026 | 41,03 | 41,96 | 40,55 | 40,74 | -0,94% | 1,00 |
| 17.03.2026 | 40,77 | 42,17 | 40,52 | 41,12 | 0,65% | - |
| 16.03.2026 | 41,33 | 42,44 | 40,40 | 40,86 | 0,99% | - |
| 13.03.2026 | 39,35 | 41,01 | 39,10 | 40,46 | 4,04% | - |
| 12.03.2026 | 41,28 | 41,30 | 38,86 | 38,89 | -5,76% | 2,00 |
| 11.03.2026 | 41,79 | 42,08 | 40,76 | 41,26 | -0,97% | - |
| 10.03.2026 | 40,81 | 43,11 | 40,04 | 41,67 | 3,62% | 352,00 |
| 09.03.2026 | 38,47 | 40,32 | 36,97 | 40,21 | -0,38% | - |
| 06.03.2026 | 41,62 | 41,86 | 39,43 | 40,37 | -3,12% | - |
| 05.03.2026 | 44,54 | 45,32 | 40,40 | 41,67 | -8,61% | - |
| 04.03.2026 | 44,42 | 45,76 | 42,82 | 45,59 | 1,03% | - |
| 03.03.2026 | 48,17 | 49,20 | 43,77 | 45,13 | -7,45% | 373,00 |
| 02.03.2026 | 46,67 | 49,46 | 44,40 | 48,76 | 3,14% | 667,00 |
| 27.02.2026 | 48,70 | 49,35 | 46,58 | 47,28 | -0,13% | 204,00 |
| 26.02.2026 | 57,98 | 58,46 | 46,28 | 47,34 | -17,68% | 314,00 |
| 25.02.2026 | 57,56 | 58,89 | 56,84 | 57,50 | -0,66% | - |
| 24.02.2026 | 55,83 | 58,48 | 54,88 | 57,88 | 4,51% | - |
| 23.02.2026 | 56,26 | 56,76 | 53,31 | 55,38 | -0,81% | 416,00 |
| 20.02.2026 | 55,70 | 57,56 | 54,82 | 55,83 | 1,77% | 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 |