44,900€
-6,21%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,45 | 46,85 | 44,38 | 45,03 | -5,95% | 2,00 |
| 11.11.2026 | 43,58 | 48,58 | 43,58 | 47,88 | 10,89% | 53,00 |
| 10.11.2026 | 44,68 | 45,18 | 42,05 | 43,18 | -3,47% | - |
| 09.11.2026 | 40,18 | 44,85 | 38,73 | 44,73 | 12,66% | - |
| 06.11.2026 | 35,10 | 40,10 | 34,63 | 39,70 | 17,98% | 101,00 |
| 05.11.2026 | 39,83 | 44,03 | 33,45 | 33,65 | -13,44% | 110,00 |
| 04.11.2026 | 40,38 | 42,85 | 38,65 | 38,88 | -3,54% | 170,00 |
| 03.11.2026 | 39,45 | 41,73 | 39,18 | 40,30 | 1,32% | - |
| 02.11.2026 | 41,78 | 42,50 | 39,68 | 39,78 | -1,30% | 140,00 |
| 30.10.2026 | 42,68 | 44,08 | 39,03 | 40,30 | -8,56% | 455,00 |
| 29.10.2026 | 47,53 | 47,53 | 43,58 | 44,08 | -7,16% | 20,00 |
| 28.10.2026 | 46,70 | 50,95 | 46,63 | 47,48 | 1,28% | 1,00 |
| 27.10.2026 | 45,60 | 47,20 | 45,10 | 46,88 | 1,79% | - |
| 26.10.2026 | 45,13 | 47,03 | 44,88 | 46,05 | 1,26% | 2,00 |
| 23.10.2026 | 43,78 | 46,05 | 43,10 | 45,48 | 4,00% | 1,00 |
| 22.10.2026 | 48,70 | 48,70 | 42,98 | 43,73 | -10,22% | 3,00 |
| 21.10.2026 | 48,90 | 50,65 | 48,40 | 48,70 | -1,22% | - |
| 20.10.2026 | 50,05 | 50,45 | 48,05 | 49,30 | -2,18% | 35,00 |
| 19.10.2026 | 47,60 | 51,60 | 47,50 | 50,40 | 5,77% | 20,00 |
| 16.10.2026 | 51,75 | 53,15 | 47,60 | 47,65 | -7,83% | - |
| 15.10.2026 | 53,75 | 53,95 | 48,80 | 51,70 | -6,00% | 20,00 |
| 14.10.2026 | 57,95 | 58,55 | 54,40 | 55,00 | -4,43% | - |
| 13.10.2026 | 61,10 | 61,20 | 56,35 | 57,55 | -6,57% | - |
| 12.10.2026 | 63,90 | 64,00 | 61,10 | 61,60 | -2,38% | - |
| 09.10.2026 | 62,60 | 65,50 | 62,00 | 63,10 | 1,28% | - |
| 08.10.2026 | 65,00 | 65,50 | 61,45 | 62,30 | -3,34% | - |
| 07.10.2026 | 66,70 | 67,00 | 63,35 | 64,45 | -5,91% | 1,00 |
| 06.10.2026 | 68,20 | 69,60 | 67,95 | 68,50 | 0,81% | - |
| 05.10.2026 | 74,10 | 74,75 | 67,00 | 67,95 | -8,48% | - |
| 02.10.2026 | 75,20 | 77,25 | 73,45 | 74,25 | -1,92% | 1.058,00 |
| 01.10.2026 | 69,25 | 75,70 | 69,25 | 75,70 | 6,02% | 7,00 |
| 30.09.2026 | 66,70 | 72,85 | 66,35 | 71,40 | 7,53% | - |
| 29.09.2026 | 66,80 | 69,50 | 66,20 | 66,40 | -1,56% | 1,00 |
| 28.09.2026 | 67,90 | 67,90 | 64,75 | 67,45 | -0,81% | - |
| 25.09.2026 | 66,90 | 69,15 | 66,90 | 68,00 | 2,18% | 635,00 |
| 24.09.2026 | 70,60 | 71,35 | 65,25 | 66,55 | -6,00% | 6,00 |
| 23.09.2026 | 66,20 | 72,55 | 63,50 | 70,80 | 8,09% | - |
| 22.09.2026 | 63,40 | 65,95 | 62,10 | 65,50 | 3,39% | 13,00 |
| 21.09.2026 | 59,70 | 63,90 | 59,70 | 63,35 | 6,83% | - |
| 18.09.2026 | 59,05 | 60,65 | 58,85 | 59,30 | 0,94% | 6,00 |
| 17.09.2026 | 56,80 | 59,35 | 56,80 | 58,75 | 5,38% | 3,00 |
| 16.09.2026 | 55,40 | 57,95 | 55,40 | 55,75 | 0,72% | - |
| 15.09.2026 | 57,90 | 59,40 | 54,40 | 55,35 | -6,50% | - |
| 14.09.2026 | 62,10 | 62,20 | 56,70 | 59,20 | -6,40% | 2,00 |
| 11.09.2026 | 62,60 | 64,00 | 62,35 | 63,25 | 0,88% | - |
| 10.09.2026 | 63,50 | 65,50 | 61,05 | 62,70 | -1,72% | - |
| 09.09.2026 | 66,10 | 66,70 | 63,30 | 63,80 | -3,11% | - |
| 08.09.2026 | 63,60 | 67,65 | 63,55 | 65,85 | 3,21% | 29,00 |
| 07.09.2026 | 64,10 | 64,10 | 63,80 | 63,80 | 0,71% | - |
| 04.09.2026 | 59,70 | 63,65 | 59,60 | 63,35 | 6,47% | - |
| 03.09.2026 | 60,15 | 60,60 | 57,45 | 59,50 | -0,34% | - |
| 02.09.2026 | 60,40 | 60,85 | 59,00 | 59,70 | -1,73% | 20,00 |
| 01.09.2026 | 62,75 | 62,85 | 59,80 | 60,75 | -2,25% | 10,00 |
| 31.08.2026 | 64,25 | 65,45 | 62,05 | 62,15 | -3,72% | - |
| 28.08.2026 | 69,05 | 69,40 | 63,85 | 64,55 | -6,11% | 5,00 |
| 27.08.2026 | 67,90 | 71,15 | 67,75 | 68,75 | 1,48% | - |
| 26.08.2026 | 68,35 | 71,45 | 67,15 | 67,75 | 0,07% | 200,00 |
| 25.08.2026 | 66,30 | 69,10 | 66,30 | 67,70 | 2,81% | - |
| 24.08.2026 | 68,00 | 68,30 | 65,70 | 65,85 | -2,66% | - |
| 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% | - |