19,425€
8,70%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,14 | 20,81 | 19,44 | 19,65 | -1,60% | 5.000,00 |
| 08.05.2025 | 17,99 | 20,44 | 16,92 | 19,97 | 12,76% | - |
| 07.05.2025 | 17,37 | 17,78 | 16,99 | 17,71 | 3,00% | - |
| 06.05.2025 | 17,38 | 17,46 | 16,87 | 17,20 | -1,26% | - |
| 05.05.2025 | 17,69 | 17,78 | 17,21 | 17,42 | -1,24% | - |
| 02.05.2025 | 16,46 | 17,76 | 16,42 | 17,63 | 2,52% | - |
| 30.04.2025 | 16,38 | 17,29 | 15,64 | 17,20 | 5,68% | - |
| 29.04.2025 | 18,28 | 18,75 | 15,19 | 16,28 | -10,54% | - |
| 28.04.2025 | 18,58 | 19,08 | 17,83 | 18,19 | -2,69% | - |
| 25.04.2025 | 18,46 | 18,94 | 18,13 | 18,70 | 1,96% | - |
| 24.04.2025 | 17,48 | 18,73 | 17,18 | 18,34 | 5,26% | - |
| 23.04.2025 | 17,21 | 19,40 | 16,92 | 17,42 | 7,85% | - |
| 22.04.2025 | 15,95 | 16,53 | 15,95 | 16,15 | -4,94% | - |
| 17.04.2025 | 17,50 | 17,84 | 16,87 | 16,99 | -1,98% | - |
| 16.04.2025 | 17,87 | 17,93 | 16,85 | 17,33 | -4,70% | - |
| 15.04.2025 | 17,76 | 18,39 | 17,72 | 18,19 | 2,51% | - |
| 14.04.2025 | 17,37 | 18,12 | 17,28 | 17,74 | 4,74% | 750,00 |
| 11.04.2025 | 16,48 | 17,24 | 15,93 | 16,94 | 3,09% | - |
| 10.04.2025 | 18,44 | 18,63 | 16,15 | 16,43 | -10,67% | - |
| 09.04.2025 | 16,27 | 19,10 | 15,28 | 18,40 | 9,81% | - |
| 08.04.2025 | 17,77 | 18,82 | 16,44 | 16,75 | -4,47% | - |
| 07.04.2025 | 17,88 | 20,06 | 17,07 | 17,54 | -5,50% | - |
| 04.04.2025 | 20,06 | 20,15 | 17,75 | 18,56 | -8,46% | - |
| 03.04.2025 | 19,77 | 20,40 | 18,90 | 20,27 | -5,92% | - |
| 02.04.2025 | 22,97 | 23,01 | 21,09 | 21,55 | -2,91% | - |
| 01.04.2025 | 21,51 | 22,27 | 21,18 | 22,19 | 2,76% | - |
| 31.03.2025 | 22,72 | 22,72 | 21,12 | 21,60 | -6,47% | - |
| 28.03.2025 | 24,72 | 25,01 | 22,44 | 23,09 | -8,63% | - |
| 27.03.2025 | 25,86 | 26,50 | 24,74 | 25,27 | -5,21% | - |
| 26.03.2025 | 26,49 | 26,94 | 25,41 | 26,66 | -0,13% | - |
| 25.03.2025 | 25,68 | 26,86 | 25,64 | 26,70 | 3,69% | - |
| 24.03.2025 | 24,96 | 25,90 | 24,96 | 25,75 | 2,84% | - |
| 21.03.2025 | 25,35 | 25,35 | 24,62 | 25,04 | -2,25% | - |
| 20.03.2025 | 26,76 | 26,95 | 24,93 | 25,61 | -5,03% | - |
| 19.03.2025 | 27,30 | 27,62 | 26,65 | 26,97 | -1,82% | - |
| 18.03.2025 | 27,40 | 28,30 | 26,82 | 27,47 | -0,67% | - |
| 17.03.2025 | 26,87 | 28,06 | 26,55 | 27,65 | 3,71% | - |
| 14.03.2025 | 25,74 | 27,53 | 25,62 | 26,66 | 4,69% | - |
| 13.03.2025 | 24,77 | 25,66 | 24,51 | 25,47 | 2,27% | - |
| 12.03.2025 | 24,83 | 25,75 | 24,78 | 24,90 | 0,10% | 1.600,00 |
| 11.03.2025 | 24,09 | 25,35 | 23,88 | 24,88 | 2,37% | 2.400,00 |
| 10.03.2025 | 24,91 | 24,94 | 23,55 | 24,30 | -2,66% | - |
| 07.03.2025 | 24,63 | 25,10 | 23,67 | 24,97 | 2,11% | 460,00 |
| 06.03.2025 | 24,69 | 25,15 | 23,74 | 24,45 | -1,05% | - |
| 05.03.2025 | 24,21 | 25,02 | 23,99 | 24,71 | 2,68% | - |
| 04.03.2025 | 23,21 | 24,65 | 22,41 | 24,07 | 3,73% | - |
| 03.03.2025 | 24,95 | 25,27 | 22,86 | 23,20 | -7,24% | 300,00 |
| 28.02.2025 | 25,09 | 25,84 | 24,29 | 25,01 | -0,22% | - |
| 27.02.2025 | 26,47 | 27,32 | 25,07 | 25,07 | -5,13% | - |
| 26.02.2025 | 22,55 | 27,28 | 22,54 | 26,42 | 21,11% | 8.044,00 |
| 25.02.2025 | 22,57 | 22,77 | 21,21 | 21,82 | -2,87% | - |
| 24.02.2025 | 24,90 | 25,12 | 22,42 | 22,46 | -9,76% | 5,00 |
| 21.02.2025 | 25,55 | 26,57 | 24,53 | 24,89 | -2,39% | 100,00 |
| 20.02.2025 | 25,38 | 26,72 | 25,18 | 25,50 | 0,51% | - |
| 19.02.2025 | 22,89 | 26,34 | 22,89 | 25,37 | 10,28% | - |
| 18.02.2025 | 22,89 | 23,39 | 22,23 | 23,01 | 0,61% | 8.000,00 |
| 17.02.2025 | 22,54 | 22,94 | 22,54 | 22,87 | 0,82% | - |
| 14.02.2025 | 22,20 | 22,80 | 22,02 | 22,68 | 2,21% | - |
| 13.02.2025 | 22,26 | 22,56 | 21,74 | 22,19 | 0,73% | - |
| 12.02.2025 | 22,23 | 22,42 | 21,66 | 22,03 | -0,92% | - |
| 11.02.2025 | 22,80 | 22,82 | 22,02 | 22,24 | -1,90% | - |
| 10.02.2025 | 21,97 | 22,81 | 21,96 | 22,67 | 2,86% | - |
| 07.02.2025 | 22,15 | 22,16 | 21,35 | 22,04 | -0,47% | - |
| 06.02.2025 | 20,00 | 22,36 | 20,00 | 22,14 | 10,59% | 400,00 |
| 05.02.2025 | 19,49 | 20,27 | 19,45 | 20,02 | 0,51% | - |
| 04.02.2025 | 19,63 | 20,28 | 19,30 | 19,92 | 2,96% | - |
| 03.02.2025 | 19,73 | 20,02 | 18,93 | 19,35 | -2,29% | - |
| 31.01.2025 | 20,13 | 20,89 | 19,79 | 19,80 | 0,37% | - |
| 30.01.2025 | 17,32 | 20,24 | 17,00 | 19,73 | 17,48% | 7.500,00 |
| 29.01.2025 | 16,19 | 16,90 | 16,13 | 16,79 | 3,64% | - |
| 28.01.2025 | 16,48 | 16,86 | 16,12 | 16,20 | -1,39% | - |
| 27.01.2025 | 17,61 | 17,61 | 16,07 | 16,43 | -7,28% | 4.000,00 |
| 24.01.2025 | 17,60 | 17,86 | 17,35 | 17,72 | 0,17% | - |
| 23.01.2025 | 17,93 | 17,98 | 17,55 | 17,69 | -1,46% | - |
| 22.01.2025 | 18,06 | 18,57 | 17,67 | 17,95 | 0,63% | 400,00 |
| 21.01.2025 | 17,06 | 18,07 | 16,68 | 17,84 | 4,94% | - |
| 20.01.2025 | 17,12 | 17,13 | 17,00 | 17,00 | -1,13% | - |
| 17.01.2025 | 17,21 | 17,63 | 17,13 | 17,19 | 0,17% | - |
| 16.01.2025 | 17,40 | 17,83 | 16,65 | 17,16 | -1,32% | - |
| 15.01.2025 | 17,31 | 17,85 | 17,23 | 17,39 | 0,46% | 270,00 |
| 14.01.2025 | 15,13 | 17,45 | 15,11 | 17,31 | 14,22% | - |
| 13.01.2025 | 15,16 | 15,29 | 14,68 | 15,16 | -0,69% | - |
| 10.01.2025 | 14,97 | 15,43 | 14,88 | 15,26 | 2,18% | - |
| 09.01.2025 | 14,94 | 14,96 | 14,91 | 14,94 | -0,17% | - |
| 08.01.2025 | 15,63 | 15,82 | 14,87 | 14,96 | -4,07% | - |
| 07.01.2025 | 15,29 | 15,75 | 15,21 | 15,60 | 2,06% | - |
| 06.01.2025 | 14,95 | 15,89 | 14,85 | 15,28 | 1,58% | - |
| 03.01.2025 | 15,15 | 15,69 | 14,95 | 15,05 | -0,81% | - |
| 02.01.2025 | 14,34 | 15,28 | 14,33 | 15,17 | 5,20% | - |
| 30.12.2024 | 14,54 | 14,65 | 14,42 | 14,42 | -1,08% | - |
| 27.12.2024 | 15,03 | 15,11 | 14,44 | 14,58 | -0,80% | - |
| 23.12.2024 | 14,34 | 14,69 | 14,33 | 14,69 | 2,67% | 240,00 |
| 20.12.2024 | 14,72 | 14,72 | 14,19 | 14,31 | -2,49% | 370,00 |
| 19.12.2024 | 14,54 | 15,24 | 14,52 | 14,68 | 0,39% | 5,00 |
| 18.12.2024 | 14,47 | 15,41 | 14,39 | 14,62 | 0,33% | 3.500,00 |
| 17.12.2024 | 14,41 | 14,74 | 14,32 | 14,57 | 0,38% | - |
| 16.12.2024 | 14,81 | 14,88 | 14,50 | 14,52 | -2,18% | - |
| 13.12.2024 | 14,48 | 14,87 | 14,48 | 14,84 | 1,87% | 300,00 |
| 12.12.2024 | 14,87 | 14,97 | 14,49 | 14,57 | -1,83% | 240,00 |
| 11.12.2024 | 15,00 | 15,33 | 14,79 | 14,84 | -1,01% | - |