24,860€
-2,74%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |