34,950€
8,57%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,75 | 36,25 | 34,63 | 36,08 | 3,46% | 100,00 |
| 23.10.2025 | 32,42 | 34,96 | 32,14 | 34,87 | 8,87% | - |
| 22.10.2025 | 33,55 | 33,64 | 31,79 | 32,03 | -3,73% | - |
| 21.10.2025 | 34,51 | 34,83 | 33,16 | 33,27 | -2,59% | - |
| 20.10.2025 | 32,73 | 34,33 | 32,71 | 34,16 | 5,24% | - |
| 17.10.2025 | 33,58 | 33,77 | 31,95 | 32,46 | -3,38% | 60,00 |
| 16.10.2025 | 33,77 | 34,62 | 33,28 | 33,59 | -0,04% | 200,00 |
| 15.10.2025 | 32,92 | 34,30 | 32,19 | 33,61 | 0,36% | 40,00 |
| 14.10.2025 | 33,23 | 33,67 | 31,91 | 33,49 | -0,21% | - |
| 13.10.2025 | 31,93 | 34,16 | 31,93 | 33,56 | 4,92% | 200,00 |
| 10.10.2025 | 35,55 | 35,88 | 31,92 | 31,98 | -10,37% | 380,00 |
| 09.10.2025 | 35,80 | 37,05 | 35,26 | 35,68 | -0,50% | - |
| 08.10.2025 | 34,85 | 36,19 | 34,72 | 35,86 | 3,94% | - |
| 07.10.2025 | 35,94 | 36,42 | 34,24 | 34,50 | -3,87% | - |
| 06.10.2025 | 36,48 | 37,26 | 35,87 | 35,89 | 1,28% | 215,00 |
| 03.10.2025 | 37,04 | 37,12 | 35,12 | 35,44 | -4,29% | 190,00 |
| 02.10.2025 | 37,33 | 38,47 | 36,90 | 37,03 | 1,77% | 110,00 |
| 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% | - |