14,598€
-3,93%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,54 | 14,61 | 14,52 | 14,60 | -0,14% | - |
| 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% | - |
| 10.12.2024 | 15,06 | 15,20 | 14,61 | 14,99 | -1,34% | - |
| 09.12.2024 | 14,16 | 15,54 | 13,97 | 15,19 | 7,74% | - |
| 06.12.2024 | 13,48 | 14,29 | 13,46 | 14,10 | 5,90% | 614,00 |
| 05.12.2024 | 15,76 | 15,87 | 13,13 | 13,32 | -15,49% | - |
| 04.12.2024 | 15,44 | 16,02 | 14,97 | 15,76 | 1,97% | - |
| 03.12.2024 | 15,15 | 15,47 | 14,90 | 15,45 | 3,74% | - |
| 02.12.2024 | 16,51 | 16,58 | 14,73 | 14,89 | -9,48% | 10.050,00 |
| 29.11.2024 | 16,37 | 16,73 | 16,17 | 16,45 | 0,26% | - |
| 28.11.2024 | 16,29 | 16,42 | 16,29 | 16,41 | 0,47% | - |
| 27.11.2024 | 16,57 | 16,94 | 16,07 | 16,33 | -1,51% | - |
| 26.11.2024 | 17,66 | 17,67 | 16,36 | 16,58 | -5,61% | 400,00 |
| 25.11.2024 | 18,03 | 18,42 | 17,54 | 17,57 | -2,63% | - |
| 22.11.2024 | 18,22 | 18,54 | 17,93 | 18,04 | -1,22% | - |
| 21.11.2024 | 17,72 | 18,69 | 17,49 | 18,27 | 3,10% | 750,00 |
| 20.11.2024 | 17,33 | 17,86 | 17,32 | 17,72 | 2,00% | - |
| 19.11.2024 | 17,42 | 17,58 | 17,08 | 17,37 | -0,37% | - |
| 18.11.2024 | 17,39 | 17,91 | 16,90 | 17,43 | 0,14% | - |
| 15.11.2024 | 17,55 | 17,68 | 17,18 | 17,41 | -2,23% | - |
| 14.11.2024 | 17,64 | 17,98 | 17,51 | 17,81 | 1,15% | - |
| 13.11.2024 | 17,66 | 17,91 | 17,43 | 17,60 | 0,14% | - |
| 12.11.2024 | 17,79 | 17,98 | 17,33 | 17,58 | -1,88% | 3,00 |
| 11.11.2024 | 18,50 | 18,61 | 17,59 | 17,92 | -0,24% | 1.050,00 |
| 08.11.2024 | 19,01 | 19,02 | 17,63 | 17,96 | -5,58% | - |
| 07.11.2024 | 18,08 | 20,50 | 18,03 | 19,02 | 7,74% | - |
| 06.11.2024 | 17,17 | 17,70 | 16,73 | 17,65 | 6,09% | - |
| 05.11.2024 | 16,97 | 17,60 | 16,58 | 16,64 | -2,52% | - |
| 04.11.2024 | 17,03 | 17,62 | 17,00 | 17,07 | -0,29% | - |
| 01.11.2024 | 17,30 | 17,77 | 17,09 | 17,12 | -1,35% | - |
| 31.10.2024 | 18,37 | 18,37 | 17,10 | 17,36 | -5,88% | - |
| 30.10.2024 | 18,44 | 18,86 | 17,87 | 18,44 | 0,66% | - |
| 29.10.2024 | 18,51 | 18,57 | 17,89 | 18,32 | -0,11% | 321,00 |
| 28.10.2024 | 18,22 | 18,58 | 17,99 | 18,34 | 1,41% | - |
| 25.10.2024 | 17,67 | 18,63 | 17,67 | 18,09 | 1,76% | 1.500,00 |
| 24.10.2024 | 17,65 | 18,31 | 17,63 | 17,77 | 0,50% | - |
| 23.10.2024 | 17,81 | 18,29 | 17,50 | 17,69 | -1,82% | 30,00 |
| 22.10.2024 | 17,56 | 18,54 | 17,48 | 18,01 | 1,75% | - |
| 21.10.2024 | 17,70 | 17,91 | 17,43 | 17,70 | 0,08% | - |
| 18.10.2024 | 17,89 | 18,90 | 17,60 | 17,69 | 0,74% | - |
| 17.10.2024 | 17,81 | 18,54 | 17,05 | 17,56 | -2,05% | - |
| 16.10.2024 | 18,12 | 18,45 | 17,80 | 17,93 | -0,33% | - |
| 15.10.2024 | 19,47 | 19,62 | 17,96 | 17,99 | -8,00% | - |
| 14.10.2024 | 19,55 | 19,99 | 19,03 | 19,55 | 0,27% | - |
| 11.10.2024 | 19,01 | 19,72 | 18,55 | 19,50 | 2,63% | - |
| 10.10.2024 | 20,31 | 20,31 | 18,90 | 19,00 | -5,87% | - |
| 09.10.2024 | 19,81 | 20,31 | 18,87 | 20,18 | 1,60% | 306,00 |
| 08.10.2024 | 20,20 | 20,54 | 17,61 | 19,86 | -7,25% | 1.752,00 |
| 07.10.2024 | 20,09 | 23,94 | 20,09 | 21,42 | 6,65% | 6.000,00 |
| 04.10.2024 | 17,06 | 20,25 | 17,06 | 20,08 | 17,17% | 2.600,00 |
| 03.10.2024 | 17,19 | 17,71 | 16,92 | 17,14 | -0,85% | - |
| 02.10.2024 | 17,14 | 18,29 | 17,14 | 17,29 | 0,55% | - |
| 01.10.2024 | 18,07 | 18,63 | 16,67 | 17,19 | -5,76% | - |
| 30.09.2024 | 17,59 | 19,00 | 17,44 | 18,24 | 4,59% | - |
| 27.09.2024 | 17,32 | 17,64 | 17,12 | 17,44 | 1,09% | - |
| 26.09.2024 | 16,26 | 17,85 | 16,25 | 17,25 | 8,16% | - |
| 25.09.2024 | 16,21 | 16,50 | 15,83 | 15,95 | -2,08% | - |
| 24.09.2024 | 15,25 | 16,36 | 15,25 | 16,29 | 6,06% | - |
| 23.09.2024 | 15,26 | 15,50 | 15,03 | 15,36 | 0,51% | - |
| 20.09.2024 | 15,64 | 15,79 | 15,16 | 15,28 | -2,40% | - |
| 19.09.2024 | 14,95 | 15,74 | 14,92 | 15,66 | 5,05% | - |
| 18.09.2024 | 15,00 | 15,40 | 14,75 | 14,90 | -1,22% | - |
| 17.09.2024 | 14,71 | 15,25 | 14,71 | 15,09 | 2,53% | - |
| 16.09.2024 | 15,50 | 15,50 | 14,55 | 14,72 | -3,05% | - |
| 13.09.2024 | 14,67 | 15,49 | 14,67 | 15,18 | 3,36% | - |
| 12.09.2024 | 15,13 | 15,23 | 14,46 | 14,69 | -2,74% | - |
| 11.09.2024 | 14,21 | 15,13 | 14,10 | 15,10 | 4,86% | - |
| 10.09.2024 | 14,15 | 14,45 | 13,96 | 14,40 | 1,86% | - |
| 09.09.2024 | 14,19 | 14,56 | 13,97 | 14,14 | 0,08% | - |
| 06.09.2024 | 14,88 | 14,91 | 14,07 | 14,12 | -5,15% | - |
| 05.09.2024 | 14,86 | 15,18 | 14,61 | 14,89 | 0,07% | - |
| 04.09.2024 | 15,08 | 15,42 | 14,71 | 14,88 | -1,48% | - |
| 03.09.2024 | 16,70 | 16,85 | 15,06 | 15,10 | -10,37% | - |
| 02.09.2024 | 16,31 | 16,85 | 16,27 | 16,85 | 3,17% | - |
| 30.08.2024 | 16,07 | 16,50 | 16,05 | 16,33 | 2,53% | - |
| 29.08.2024 | 15,72 | 16,52 | 15,72 | 15,93 | -0,95% | - |
| 28.08.2024 | 16,43 | 16,68 | 15,67 | 16,08 | -2,28% | - |
| 27.08.2024 | 16,58 | 16,72 | 16,20 | 16,46 | -1,23% | - |
| 26.08.2024 | 17,41 | 17,66 | 16,59 | 16,66 | -4,44% | - |
| 23.08.2024 | 17,32 | 17,74 | 17,25 | 17,44 | 0,68% | - |
| 22.08.2024 | 17,77 | 18,05 | 17,25 | 17,32 | -3,10% | - |
| 21.08.2024 | 17,91 | 18,17 | 17,64 | 17,88 | -0,10% | - |
| 20.08.2024 | 18,17 | 18,32 | 17,67 | 17,89 | -2,28% | - |
| 19.08.2024 | 18,11 | 18,35 | 17,76 | 18,31 | 0,85% | - |
| 16.08.2024 | 18,51 | 18,63 | 18,03 | 18,16 | -1,88% | - |
| 15.08.2024 | 17,91 | 18,57 | 17,90 | 18,50 | 3,51% | - |
| 14.08.2024 | 17,52 | 18,31 | 17,24 | 17,88 | 1,34% | - |
| 13.08.2024 | 17,18 | 17,72 | 17,14 | 17,64 | 2,10% | - |
| 12.08.2024 | 17,54 | 17,75 | 16,78 | 17,28 | -1,33% | - |
| 09.08.2024 | 17,89 | 18,18 | 17,06 | 17,51 | -1,92% | - |
| 08.08.2024 | 15,82 | 18,06 | 15,55 | 17,85 | 10,85% | - |
| 07.08.2024 | 14,37 | 16,97 | 14,18 | 16,10 | 16,45% | - |
| 06.08.2024 | 13,85 | 14,24 | 13,39 | 13,83 | 0,95% | - |
| 05.08.2024 | 14,01 | 14,14 | 12,63 | 13,70 | -4,40% | 60,00 |
| 02.08.2024 | 15,21 | 15,21 | 13,78 | 14,33 | -4,92% | - |