ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
37,305€ 2,54%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 33,13 36,48 32,87 36,38 8,94% -
30.09.2025 32,93 33,75 32,79 33,40 1,69% -
29.09.2025 32,28 33,90 32,28 32,84 0,58% -
26.09.2025 32,52 32,77 32,28 32,65 2,16% -
25.09.2025 32,90 32,93 31,27 31,96 -3,43% 500,00
24.09.2025 33,85 35,45 32,71 33,10 -1,82% -
23.09.2025 32,61 33,75 32,39 33,71 8,58% 100,00
22.09.2025 30,53 31,65 30,31 31,05 0,73% 60,00
19.09.2025 30,67 30,84 29,69 30,82 1,10% -
18.09.2025 28,95 30,53 28,43 30,49 8,05% -
17.09.2025 26,09 28,32 26,09 28,22 8,00% -
16.09.2025 25,34 26,40 25,24 26,13 3,47% -
15.09.2025 25,50 25,60 25,09 25,25 -1,60% 10.000,00
12.09.2025 25,67 25,67 25,66 25,66 -0,12% -
11.09.2025 24,01 25,73 24,00 25,69 7,81% -
10.09.2025 23,82 24,53 23,68 23,83 1,47% -
09.09.2025 22,93 23,50 22,58 23,49 2,06% -
08.09.2025 23,40 23,74 22,86 23,01 -1,67% -
05.09.2025 23,15 23,51 22,63 23,40 0,91% -
04.09.2025 23,01 23,20 22,45 23,19 0,74% 800,00
03.09.2025 23,63 24,10 22,48 23,02 -2,83% 5.400,00
02.09.2025 24,17 24,37 23,06 23,69 -1,97% -
01.09.2025 24,16 24,19 24,14 24,17 0,21% -
29.08.2025 25,10 25,28 24,00 24,12 -3,92% -
28.08.2025 24,74 25,35 24,09 25,10 2,18% -
27.08.2025 25,76 25,77 23,65 24,57 -4,47% -
26.08.2025 25,43 26,03 24,98 25,72 3,69% -
25.08.2025 26,30 27,86 24,71 24,80 -4,63% 650,00
22.08.2025 24,21 27,16 23,25 26,01 17,86% -
21.08.2025 21,57 22,19 21,37 22,07 2,27% -
20.08.2025 21,48 21,62 20,72 21,58 0,26% -
19.08.2025 21,56 21,92 21,10 21,52 -0,21% 6.200,00
18.08.2025 21,40 21,65 21,14 21,57 0,91% -
15.08.2025 21,98 22,32 20,84 21,37 -2,33% -
14.08.2025 21,74 22,09 21,47 21,88 0,44% -
13.08.2025 21,33 22,10 21,31 21,79 2,11% -
12.08.2025 20,59 21,45 20,59 21,34 3,52% -
11.08.2025 20,54 21,62 20,54 20,61 0,17% -
08.08.2025 20,92 21,18 20,28 20,58 -1,13% -
07.08.2025 21,80 22,25 20,72 20,81 -4,04% 238,00
06.08.2025 26,31 26,53 19,84 21,69 -15,38% -
05.08.2025 26,79 27,45 25,34 25,63 -3,54% 400,00
04.08.2025 25,57 26,57 25,54 26,57 4,22% -
01.08.2025 26,49 26,65 24,60 25,49 -4,15% 546,00
31.07.2025 28,08 28,58 26,39 26,60 -5,25% 1.165,00
30.07.2025 27,47 28,38 27,10 28,07 2,35% -
29.07.2025 27,75 28,29 26,94 27,43 -0,56% -
28.07.2025 25,61 27,60 25,56 27,58 8,16% -
25.07.2025 25,43 25,74 24,83 25,50 0,63% -
24.07.2025 25,58 25,85 25,26 25,34 -1,19% 400,00
23.07.2025 25,31 25,99 25,09 25,65 1,73% -
22.07.2025 26,01 26,04 24,73 25,21 -3,02% 240,00
21.07.2025 25,89 26,28 25,64 26,00 0,48% -
18.07.2025 26,05 26,28 25,79 25,87 -0,65% -
17.07.2025 25,52 26,30 25,35 26,04 2,14% -
16.07.2025 25,32 25,65 24,47 25,50 0,31% -
15.07.2025 24,78 26,16 24,73 25,42 2,38% -
14.07.2025 24,34 24,89 23,91 24,83 1,66% -
11.07.2025 24,88 24,93 24,42 24,42 -2,16% -
10.07.2025 24,77 25,18 24,51 24,96 0,44% -
09.07.2025 24,30 25,03 24,26 24,85 2,16% -
08.07.2025 23,83 25,00 23,77 24,33 1,80% 930,00
07.07.2025 23,45 24,13 23,12 23,90 2,38% -
04.07.2025 23,41 23,42 23,33 23,34 -1,31% -
03.07.2025 23,38 23,65 23,24 23,65 1,31% -
02.07.2025 22,56 23,63 22,01 23,35 3,69% -
01.07.2025 22,38 23,00 21,51 22,52 2,39% 800,00
30.06.2025 22,13 22,44 21,93 21,99 -0,20% -
27.06.2025 22,57 22,76 21,76 22,04 -2,72% -
26.06.2025 22,17 22,81 22,17 22,65 1,32% -
25.06.2025 22,56 22,85 22,20 22,36 -0,84% -
24.06.2025 21,42 22,55 21,41 22,55 5,70% 120,00
23.06.2025 21,29 21,49 20,70 21,33 0,78% -
20.06.2025 21,81 22,16 21,01 21,17 -2,49% -
19.06.2025 21,94 21,94 21,71 21,71 -1,14% -
18.06.2025 21,92 22,38 21,71 21,96 0,05% -
17.06.2025 21,90 22,21 21,49 21,95 -0,18% -
16.06.2025 21,12 22,12 21,12 21,99 4,12% 1.670,00
13.06.2025 22,02 22,11 20,83 21,12 -4,99% -
12.06.2025 22,34 22,67 21,87 22,23 -1,18% -
11.06.2025 22,17 23,41 22,06 22,49 1,22% -
10.06.2025 21,89 22,55 21,83 22,22 1,51% 3.800,00
09.06.2025 21,64 22,40 21,64 21,89 1,04% -
06.06.2025 20,67 21,95 20,49 21,67 4,94% -
05.06.2025 19,82 20,86 19,82 20,65 1,98% -
04.06.2025 20,55 20,73 20,02 20,25 -1,39% -
03.06.2025 19,86 20,54 19,79 20,53 3,15% -
02.06.2025 19,74 20,00 19,46 19,90 0,34% -
30.05.2025 20,31 20,34 19,31 19,84 -1,86% -
29.05.2025 20,49 21,24 19,86 20,21 0,45% -
28.05.2025 20,56 20,71 20,08 20,12 -2,19% -
27.05.2025 19,88 20,84 19,87 20,57 3,33% -
26.05.2025 19,80 19,93 19,79 19,91 0,95% 394,00
23.05.2025 19,88 19,97 19,11 19,72 -1,23% -
22.05.2025 20,33 20,51 19,87 19,97 -1,87% -
21.05.2025 21,35 21,38 20,23 20,35 -5,48% -
20.05.2025 20,71 21,64 20,60 21,53 3,64% -
19.05.2025 21,06 21,06 20,04 20,77 -2,49% -
16.05.2025 21,69 21,86 21,03 21,30 -2,20% -
15.05.2025 22,35 22,38 21,17 21,78 -3,39% 1.000,00