45,150€
-4,44%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,30 | 46,83 | 44,35 | 45,10 | -4,55% | 910,00 |
| 11.11.2026 | 45,88 | 48,60 | 45,58 | 47,25 | 8,31% | 690,00 |
| 10.11.2026 | 44,40 | 45,18 | 42,08 | 43,63 | -1,58% | 422,00 |
| 09.11.2026 | 39,65 | 45,13 | 38,58 | 44,33 | 10,74% | 373,00 |
| 06.11.2026 | 36,25 | 40,25 | 35,88 | 40,03 | 14,19% | 539,00 |
| 05.11.2026 | 39,13 | 43,28 | 33,40 | 35,05 | -11,49% | 1.822,00 |
| 04.11.2026 | 41,13 | 42,85 | 38,60 | 39,60 | -2,88% | 2.230,00 |
| 03.11.2026 | 39,40 | 41,93 | 39,35 | 40,78 | 3,23% | 437,00 |
| 02.11.2026 | 41,95 | 42,45 | 38,98 | 39,50 | -3,19% | 223,00 |
| 30.10.2026 | 41,80 | 42,53 | 39,00 | 40,80 | -4,95% | 1.891,00 |
| 29.10.2026 | 46,55 | 46,95 | 42,93 | 42,93 | -9,30% | 496,00 |
| 28.10.2026 | 47,85 | 51,05 | 46,80 | 47,33 | 1,50% | 551,00 |
| 27.10.2026 | 45,35 | 47,25 | 45,23 | 46,63 | 2,30% | 91,00 |
| 26.10.2026 | 45,03 | 47,93 | 44,88 | 45,58 | 1,05% | 587,00 |
| 23.10.2026 | 44,63 | 46,03 | 43,08 | 45,10 | 2,91% | 863,00 |
| 22.10.2026 | 46,65 | 47,30 | 43,00 | 43,83 | -10,15% | 539,00 |
| 21.10.2026 | 49,35 | 50,90 | 48,40 | 48,78 | -0,41% | 189,00 |
| 20.10.2026 | 49,28 | 50,50 | 48,10 | 48,98 | -1,95% | 197,00 |
| 19.10.2026 | 49,08 | 51,65 | 48,75 | 49,95 | 5,71% | 541,00 |
| 16.10.2026 | 52,25 | 52,65 | 47,13 | 47,25 | -8,87% | 560,00 |
| 15.10.2026 | 51,85 | 52,05 | 51,10 | 51,85 | -5,47% | - |
| 14.10.2026 | 57,75 | 58,60 | 54,40 | 54,85 | -5,35% | 619,00 |
| 13.10.2026 | 59,85 | 60,35 | 56,40 | 57,95 | -5,23% | 832,00 |
| 12.10.2026 | 64,00 | 64,10 | 60,95 | 61,15 | -4,23% | 847,00 |
| 09.10.2026 | 63,60 | 65,40 | 61,95 | 63,85 | 1,43% | 488,00 |
| 08.10.2026 | 64,80 | 65,40 | 61,50 | 62,95 | -3,08% | 248,00 |
| 07.10.2026 | 67,15 | 67,20 | 63,40 | 64,95 | -2,99% | 1.440,00 |
| 06.10.2026 | 68,10 | 69,70 | 66,70 | 66,95 | -1,62% | 427,00 |
| 05.10.2026 | 74,55 | 74,85 | 67,00 | 68,05 | -7,98% | 1.183,00 |
| 02.10.2026 | 74,75 | 77,00 | 73,40 | 73,95 | -0,54% | 749,00 |
| 01.10.2026 | 73,40 | 75,90 | 71,65 | 74,35 | 4,20% | 1.135,00 |
| 30.09.2026 | 66,70 | 72,80 | 66,35 | 71,35 | 6,89% | 1.488,00 |
| 29.09.2026 | 66,35 | 69,15 | 66,05 | 66,75 | -0,15% | 3.002,00 |
| 28.09.2026 | 66,40 | 67,70 | 64,75 | 66,85 | -1,76% | 683,00 |
| 25.09.2026 | 67,40 | 69,40 | 66,80 | 68,05 | 1,80% | 707,00 |
| 24.09.2026 | 70,65 | 70,95 | 65,20 | 66,85 | -5,65% | 987,00 |
| 23.09.2026 | 66,40 | 72,60 | 63,45 | 70,85 | 6,78% | 695,00 |
| 22.09.2026 | 63,75 | 66,40 | 62,00 | 66,35 | 4,57% | 651,00 |
| 21.09.2026 | 60,20 | 63,90 | 60,20 | 63,45 | 6,10% | 830,00 |
| 18.09.2026 | 59,35 | 60,60 | 58,95 | 59,80 | 1,10% | 1.598,00 |
| 17.09.2026 | 56,95 | 59,45 | 56,85 | 59,15 | 4,32% | 1.716,00 |
| 16.09.2026 | 55,55 | 57,95 | 55,35 | 56,70 | 2,35% | 926,00 |
| 15.09.2026 | 57,75 | 59,40 | 54,35 | 55,40 | -4,32% | 515,00 |
| 14.09.2026 | 60,15 | 61,95 | 57,05 | 57,90 | -6,69% | 915,00 |
| 11.09.2026 | 62,50 | 63,95 | 61,75 | 62,05 | -0,56% | 153,00 |
| 10.09.2026 | 63,50 | 66,45 | 60,85 | 62,40 | -1,65% | 226,00 |
| 09.09.2026 | 66,35 | 66,70 | 62,85 | 63,45 | -4,15% | 295,00 |
| 08.09.2026 | 65,05 | 67,70 | 64,35 | 66,20 | 3,44% | 197,00 |
| 07.09.2026 | 64,20 | 64,30 | 63,90 | 64,00 | -0,31% | 133,00 |
| 04.09.2026 | 60,00 | 64,40 | 59,85 | 64,20 | 7,72% | 1.302,00 |
| 03.09.2026 | 60,15 | 60,60 | 57,20 | 59,60 | -1,24% | 352,00 |
| 02.09.2026 | 60,65 | 60,85 | 59,05 | 60,35 | 0,08% | 203,00 |
| 01.09.2026 | 62,80 | 63,00 | 59,70 | 60,30 | -3,67% | 326,00 |
| 31.08.2026 | 64,20 | 65,50 | 61,90 | 62,60 | -2,42% | 481,00 |
| 28.08.2026 | 68,95 | 69,40 | 63,75 | 64,15 | -7,10% | 1.212,00 |
| 27.08.2026 | 69,80 | 71,00 | 67,75 | 69,05 | 1,69% | 359,00 |
| 26.08.2026 | 68,35 | 71,35 | 67,10 | 67,90 | -1,02% | 280,00 |
| 25.08.2026 | 66,65 | 69,00 | 66,20 | 68,60 | 3,63% | 250,00 |
| 24.08.2026 | 66,85 | 68,30 | 65,65 | 66,20 | -2,79% | 552,00 |
| 21.08.2026 | 67,30 | 68,70 | 65,20 | 68,10 | 1,34% | 567,00 |
| 20.08.2026 | 65,95 | 67,60 | 65,20 | 67,20 | 1,20% | 8,00 |
| 19.08.2026 | 71,95 | 73,20 | 66,15 | 66,40 | 46,59% | 227,00 |
| 05.05.2026 | 44,05 | 46,36 | 43,81 | 45,30 | 3,26% | 1.445,00 |
| 04.05.2026 | 45,21 | 45,32 | 42,35 | 43,86 | -0,54% | 546,00 |
| 30.04.2026 | 41,44 | 44,62 | 41,34 | 44,10 | 6,00% | 482,00 |
| 29.04.2026 | 42,66 | 43,50 | 40,89 | 41,61 | -1,44% | 652,00 |
| 28.04.2026 | 45,29 | 45,38 | 40,84 | 42,22 | -7,03% | 1.033,00 |
| 27.04.2026 | 48,22 | 48,59 | 44,23 | 45,41 | -5,31% | 425,00 |
| 24.04.2026 | 46,67 | 48,87 | 46,64 | 47,95 | 3,66% | 2.546,00 |
| 23.04.2026 | 46,81 | 48,29 | 45,55 | 46,26 | -0,69% | 952,00 |
| 22.04.2026 | 44,15 | 46,70 | 43,83 | 46,58 | 6,34% | 1.077,00 |
| 21.04.2026 | 42,57 | 44,48 | 42,36 | 43,80 | 3,69% | 655,00 |
| 20.04.2026 | 41,64 | 42,82 | 40,45 | 42,24 | -1,62% | 2.060,00 |
| 17.04.2026 | 40,82 | 44,51 | 40,64 | 42,94 | 5,44% | 969,00 |
| 16.04.2026 | 42,40 | 42,69 | 39,76 | 40,73 | -3,51% | 934,00 |
| 15.04.2026 | 43,03 | 43,25 | 40,45 | 42,21 | -2,25% | 971,00 |
| 14.04.2026 | 42,43 | 43,61 | 42,06 | 43,18 | 2,18% | 439,00 |
| 13.04.2026 | 40,70 | 42,85 | 40,29 | 42,26 | 2,88% | 1.297,00 |
| 10.04.2026 | 40,20 | 41,62 | 40,12 | 41,07 | 2,40% | 187,00 |
| 09.04.2026 | 39,46 | 40,29 | 39,34 | 40,11 | 1,42% | 443,00 |
| 08.04.2026 | 38,60 | 40,57 | 38,38 | 39,55 | 9,25% | 1.493,00 |
| 07.04.2026 | 35,93 | 36,43 | 35,08 | 36,20 | 3,04% | 120,00 |
| 02.04.2026 | 33,91 | 35,62 | 32,88 | 35,13 | 0,73% | 5.258,00 |
| 01.04.2026 | 34,26 | 36,42 | 34,16 | 34,88 | 2,54% | 1.190,00 |
| 31.03.2026 | 33,45 | 34,07 | 32,26 | 34,02 | 2,82% | 9.442,00 |
| 30.03.2026 | 35,05 | 35,56 | 32,88 | 33,08 | -4,91% | 296,00 |
| 27.03.2026 | 35,97 | 36,10 | 34,52 | 34,79 | -2,73% | 601,00 |
| 26.03.2026 | 39,22 | 39,43 | 35,49 | 35,77 | -9,40% | 398,00 |
| 25.03.2026 | 39,97 | 40,68 | 38,88 | 39,48 | -1,37% | 4.812,00 |
| 24.03.2026 | 38,64 | 40,43 | 38,28 | 40,03 | 3,69% | 1.564,00 |
| 23.03.2026 | 37,01 | 39,89 | 36,34 | 38,60 | 2,00% | 6.480,00 |
| 20.03.2026 | 40,17 | 40,54 | 36,97 | 37,85 | -6,28% | 3.015,00 |
| 19.03.2026 | 40,65 | 40,87 | 38,40 | 40,38 | -0,42% | 1.040,00 |
| 18.03.2026 | 41,53 | 41,92 | 40,43 | 40,55 | -1,35% | 1.315,00 |
| 17.03.2026 | 40,55 | 42,17 | 40,53 | 41,11 | 0,52% | - |
| 16.03.2026 | 41,04 | 42,44 | 40,70 | 40,89 | 1,05% | 3.015,00 |
| 13.03.2026 | 39,30 | 41,01 | 39,08 | 40,47 | 2,75% | 316,00 |
| 12.03.2026 | 40,97 | 41,40 | 38,55 | 39,39 | -4,56% | 465,00 |
| 11.03.2026 | 41,42 | 41,92 | 40,75 | 41,27 | -0,49% | - |
| 10.03.2026 | 40,20 | 43,16 | 40,04 | 41,47 | 3,20% | 2.100,00 |