23,470€
0,54%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,38 | 23,63 | 23,24 | 23,48 | 0,56% | - |
| 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 |
| 14.05.2025 | 22,44 | 22,85 | 22,25 | 22,55 | 0,31% | 4,00 |
| 13.05.2025 | 22,27 | 22,60 | 21,68 | 22,48 | 1,35% | - |
| 12.05.2025 | 21,11 | 22,34 | 20,60 | 22,18 | 12,85% | - |
| 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% | - |