54,790€
-1,16%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 37,71 | 40,40 | 37,02 | 40,18 | 3,97% | 1.601,00 |
| 06.03.2026 | 41,95 | 42,08 | 38,57 | 38,65 | -6,91% | 1.314,00 |
| 05.03.2026 | 44,51 | 44,73 | 40,40 | 41,52 | -6,77% | 318,00 |
| 04.03.2026 | 43,89 | 45,86 | 43,22 | 44,54 | 0,54% | 2.397,00 |
| 03.03.2026 | 49,06 | 49,06 | 43,74 | 44,30 | -9,30% | 3.589,00 |
| 02.03.2026 | 46,14 | 49,46 | 45,10 | 48,84 | 4,07% | 2.039,00 |
| 27.02.2026 | 48,30 | 49,34 | 46,53 | 46,93 | -3,70% | 761,00 |
| 26.02.2026 | 57,29 | 58,47 | 46,33 | 48,74 | -16,36% | 2.761,00 |
| 25.02.2026 | 57,48 | 58,89 | 56,84 | 58,27 | 1,30% | 730,00 |
| 24.02.2026 | 55,58 | 58,48 | 55,14 | 57,52 | 3,99% | 780,00 |
| 23.02.2026 | 55,62 | 56,32 | 53,29 | 55,31 | -2,19% | 534,00 |
| 20.02.2026 | 55,45 | 57,70 | 55,05 | 56,55 | 1,99% | 2.366,00 |
| 19.02.2026 | 54,97 | 55,59 | 53,73 | 55,45 | 1,27% | 1.219,00 |
| 18.02.2026 | 55,19 | 56,32 | 53,94 | 54,75 | -0,33% | 1.167,00 |
| 17.02.2026 | 54,17 | 55,31 | 53,04 | 54,93 | 0,68% | 1.950,00 |
| 16.02.2026 | 54,72 | 55,05 | 54,33 | 54,56 | -0,26% | 1.850,00 |
| 13.02.2026 | 54,96 | 55,98 | 52,91 | 54,70 | 0,61% | 40,00 |
| 12.02.2026 | 60,38 | 61,41 | 53,47 | 54,37 | -8,68% | 601,00 |
| 11.02.2026 | 53,00 | 60,34 | 52,58 | 59,54 | 12,28% | 2.052,00 |
| 10.02.2026 | 52,55 | 54,29 | 51,07 | 53,03 | 0,72% | 424,00 |
| 09.02.2026 | 53,09 | 53,11 | 50,68 | 52,65 | -0,11% | 1.264,00 |
| 06.02.2026 | 45,09 | 53,27 | 44,57 | 52,71 | 16,01% | 768,00 |
| 05.02.2026 | 48,59 | 48,63 | 42,83 | 45,44 | -6,20% | 2.067,00 |
| 04.02.2026 | 52,16 | 52,65 | 46,12 | 48,44 | -6,36% | 919,00 |
| 03.02.2026 | 52,25 | 54,78 | 50,27 | 51,73 | -0,33% | 1.765,00 |
| 02.02.2026 | 47,33 | 52,14 | 47,18 | 51,90 | 4,97% | 1.886,00 |
| 30.01.2026 | 44,62 | 49,45 | 44,60 | 49,45 | 8,18% | 1.459,00 |
| 29.01.2026 | 46,69 | 47,51 | 43,97 | 45,71 | -2,69% | 62,00 |
| 28.01.2026 | 45,56 | 47,33 | 45,09 | 46,97 | 4,65% | 2.778,00 |
| 27.01.2026 | 43,56 | 45,70 | 43,08 | 44,89 | 4,17% | 1.195,00 |
| 26.01.2026 | 41,86 | 43,12 | 40,95 | 43,09 | 2,23% | 2.264,00 |
| 23.01.2026 | 44,09 | 44,54 | 42,14 | 42,15 | -4,14% | 5.093,00 |
| 22.01.2026 | 45,70 | 47,76 | 43,48 | 43,97 | -4,20% | 2.297,00 |
| 21.01.2026 | 43,83 | 46,63 | 43,36 | 45,90 | 5,20% | 2.339,00 |
| 20.01.2026 | 43,82 | 46,39 | 43,53 | 43,63 | -1,48% | 810,00 |
| 19.01.2026 | 45,63 | 45,69 | 44,27 | 44,29 | -4,23% | 132,00 |
| 16.01.2026 | 45,22 | 46,37 | 45,02 | 46,24 | 2,85% | 980,00 |
| 15.01.2026 | 43,76 | 46,83 | 43,67 | 44,96 | 3,69% | 233,00 |
| 14.01.2026 | 43,83 | 44,03 | 42,93 | 43,36 | -1,52% | 189,00 |
| 13.01.2026 | 45,55 | 46,08 | 42,59 | 44,03 | -3,73% | 6.738,00 |
| 12.01.2026 | 46,29 | 46,87 | 44,96 | 45,74 | -0,97% | 795,00 |
| 09.01.2026 | 42,33 | 46,22 | 42,13 | 46,19 | 9,44% | 500,00 |
| 08.01.2026 | 40,40 | 42,25 | 40,08 | 42,20 | 3,48% | 3.781,00 |
| 07.01.2026 | 40,38 | 40,79 | 39,32 | 40,78 | 1,68% | 575,00 |
| 06.01.2026 | 38,62 | 40,91 | 38,36 | 40,11 | 4,33% | 338,00 |
| 05.01.2026 | 38,60 | 39,41 | 37,88 | 38,44 | 0,43% | 2.386,00 |
| 02.01.2026 | 34,02 | 38,37 | 34,01 | 38,28 | 10,57% | 868,00 |
| 30.12.2025 | 33,94 | 34,84 | 33,89 | 34,62 | 1,99% | - |
| 29.12.2025 | 34,52 | 34,52 | 33,60 | 33,94 | 0,38% | 114,00 |
| 23.12.2025 | 34,70 | 34,75 | 33,35 | 33,81 | -2,56% | 633,00 |
| 22.12.2025 | 34,12 | 35,62 | 33,91 | 34,70 | 2,15% | 745,00 |
| 19.12.2025 | 32,40 | 34,68 | 32,22 | 33,97 | 5,30% | 1.810,00 |
| 18.12.2025 | 31,79 | 33,50 | 31,79 | 32,26 | 0,94% | 128,00 |
| 17.12.2025 | 31,75 | 33,32 | 31,63 | 31,96 | 1,40% | 225,00 |
| 16.12.2025 | 31,34 | 32,14 | 31,29 | 31,52 | -1,93% | - |
| 15.12.2025 | 33,14 | 33,72 | 31,79 | 32,14 | -2,84% | 385,00 |
| 12.12.2025 | 35,19 | 36,31 | 32,28 | 33,08 | -3,61% | 2.237,00 |
| 11.12.2025 | 33,28 | 34,36 | 31,93 | 34,32 | 0,85% | 482,00 |
| 10.12.2025 | 31,83 | 34,10 | 31,64 | 34,03 | 7,01% | 1.578,00 |
| 09.12.2025 | 31,42 | 32,19 | 31,15 | 31,80 | 1,05% | 838,00 |
| 08.12.2025 | 30,16 | 32,49 | 30,15 | 31,47 | 4,34% | 1.492,00 |
| 05.12.2025 | 29,84 | 30,32 | 29,53 | 30,16 | 1,41% | 555,00 |