66,500€
-1,70%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 68,00 | 68,00 | 66,75 | 67,40 | -0,37% | - |
| 21.08.2026 | 67,20 | 68,70 | 65,20 | 67,65 | 0,82% | - |
| 20.08.2026 | 66,45 | 68,00 | 64,80 | 67,10 | -0,89% | - |
| 19.08.2026 | 72,85 | 73,30 | 66,50 | 67,70 | -6,30% | 500,00 |
| 18.08.2026 | 74,35 | 74,35 | 67,45 | 72,25 | -1,97% | - |
| 17.08.2026 | 69,65 | 73,70 | 68,65 | 73,70 | 6,43% | - |
| 14.08.2026 | 70,55 | 70,80 | 67,30 | 69,25 | -3,48% | - |
| 13.08.2026 | 70,55 | 72,85 | 69,80 | 71,75 | 0,63% | - |
| 12.08.2026 | 70,25 | 73,15 | 69,15 | 71,30 | 2,52% | - |
| 11.08.2026 | 68,80 | 70,15 | 68,20 | 69,55 | 0,00% | 80,00 |
| 10.08.2026 | 72,50 | 76,60 | 69,35 | 69,55 | -3,47% | 96,00 |
| 07.08.2026 | 68,75 | 79,40 | 68,50 | 72,05 | 4,04% | - |
| 06.08.2026 | 69,15 | 70,40 | 65,55 | 69,25 | -1,42% | 1,00 |
| 05.08.2026 | 71,75 | 72,85 | 68,90 | 70,25 | -2,16% | 25,00 |
| 04.08.2026 | 68,50 | 73,20 | 68,40 | 71,80 | 5,28% | - |
| 03.08.2026 | 67,90 | 69,00 | 63,50 | 68,20 | -1,16% | - |
| 31.07.2026 | 68,25 | 74,55 | 66,85 | 69,00 | 1,40% | - |
| 30.07.2026 | 57,05 | 68,30 | 56,55 | 68,05 | 15,34% | 1,00 |
| 29.07.2026 | 63,20 | 63,55 | 55,95 | 59,00 | -8,74% | 84,00 |
| 28.07.2026 | 70,35 | 70,35 | 61,45 | 64,65 | -8,17% | 70,00 |
| 27.07.2026 | 74,15 | 77,55 | 66,40 | 70,40 | -5,06% | 20,00 |
| 24.07.2026 | 77,75 | 78,60 | 72,75 | 74,15 | -3,58% | - |
| 23.07.2026 | 78,45 | 79,40 | 75,15 | 76,90 | -3,09% | - |
| 22.07.2026 | 83,35 | 83,45 | 79,25 | 79,35 | -3,58% | - |
| 21.07.2026 | 75,00 | 82,65 | 74,55 | 82,30 | 11,29% | 16,00 |
| 20.07.2026 | 72,35 | 75,90 | 72,35 | 73,95 | 0,41% | - |
| 17.07.2026 | 73,55 | 75,95 | 66,50 | 73,65 | 0,00% | 44,00 |
| 16.07.2026 | 80,30 | 80,40 | 73,40 | 73,65 | -6,95% | 8,00 |
| 15.07.2026 | 88,55 | 89,00 | 76,40 | 79,15 | -8,02% | 23,00 |
| 14.07.2026 | 82,90 | 87,75 | 81,90 | 86,05 | 3,99% | 13,00 |
| 13.07.2026 | 90,30 | 90,30 | 82,25 | 82,75 | -9,61% | 4,00 |
| 10.07.2026 | 93,60 | 93,80 | 85,00 | 91,55 | -1,82% | 11,00 |
| 09.07.2026 | 86,00 | 95,05 | 85,80 | 93,25 | 8,37% | 62,00 |
| 08.07.2026 | 82,95 | 86,35 | 77,60 | 86,05 | 5,97% | 103,00 |
| 07.07.2026 | 83,15 | 85,20 | 78,25 | 81,20 | -6,51% | 369,00 |
| 06.07.2026 | 88,85 | 93,25 | 86,50 | 86,85 | 0,70% | 40,00 |
| 03.07.2026 | 85,40 | 86,45 | 85,40 | 86,25 | 2,25% | 38,00 |
| 02.07.2026 | 102,90 | 104,60 | 84,00 | 84,35 | -19,82% | 40,00 |
| 01.07.2026 | 111,70 | 112,30 | 102,00 | 105,20 | -1,59% | 43,00 |
| 30.06.2026 | 106,50 | 107,20 | 104,90 | 106,90 | 2,99% | 16,00 |
| 29.06.2026 | 92,65 | 105,50 | 92,35 | 103,80 | 15,27% | 50,00 |
| 26.06.2026 | 94,00 | 94,00 | 87,80 | 90,05 | -3,84% | - |
| 25.06.2026 | 93,30 | 95,65 | 86,60 | 93,65 | 4,40% | 2,00 |
| 24.06.2026 | 87,05 | 93,15 | 87,05 | 89,70 | 2,93% | - |
| 23.06.2026 | 86,60 | 88,30 | 82,05 | 87,15 | -3,17% | 170,00 |
| 22.06.2026 | 95,05 | 98,50 | 89,40 | 90,00 | -7,36% | 227,00 |
| 19.06.2026 | 95,80 | 97,35 | 95,80 | 97,15 | 3,68% | 82,00 |
| 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 |