49,030€
7,90%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 45,00 | 48,93 | 44,70 | 48,90 | 6,96% | 3.588,00 |
| 29.01.2026 | 46,75 | 47,59 | 43,97 | 45,72 | -2,06% | - |
| 28.01.2026 | 45,73 | 47,34 | 45,09 | 46,68 | 4,15% | - |
| 27.01.2026 | 43,02 | 45,70 | 43,02 | 44,82 | 4,14% | 22.160,00 |
| 26.01.2026 | 41,53 | 43,06 | 40,95 | 43,04 | 1,77% | 3.825,00 |
| 23.01.2026 | 44,19 | 44,55 | 42,17 | 42,29 | -3,51% | - |
| 22.01.2026 | 45,98 | 47,87 | 43,47 | 43,83 | -4,07% | 9.679,00 |
| 21.01.2026 | 43,68 | 46,63 | 43,37 | 45,69 | 4,70% | - |
| 20.01.2026 | 44,03 | 46,40 | 43,37 | 43,64 | -1,45% | - |
| 19.01.2026 | 45,63 | 45,68 | 44,26 | 44,28 | -4,18% | - |
| 16.01.2026 | 45,02 | 46,37 | 44,99 | 46,21 | 2,79% | 52,00 |
| 15.01.2026 | 43,36 | 46,82 | 43,33 | 44,96 | 3,45% | - |
| 14.01.2026 | 43,76 | 43,86 | 42,95 | 43,46 | -1,37% | - |
| 13.01.2026 | 45,73 | 46,09 | 42,58 | 44,06 | -3,69% | 976,00 |
| 12.01.2026 | 46,40 | 46,87 | 44,97 | 45,75 | 8,23% | 1.078,00 |
| 09.01.2026 | 42,47 | 46,01 | 42,16 | 42,27 | 0,05% | - |
| 08.01.2026 | 40,62 | 42,25 | 40,08 | 42,25 | 4,06% | - |
| 07.01.2026 | 40,20 | 40,79 | 39,43 | 40,60 | 1,16% | 7.000,00 |
| 06.01.2026 | 38,80 | 40,92 | 38,36 | 40,14 | 4,33% | 405,00 |
| 05.01.2026 | 38,45 | 39,35 | 37,88 | 38,47 | 0,77% | 66,00 |
| 02.01.2026 | 33,59 | 38,38 | 33,57 | 38,18 | 9,40% | 51,00 |
| 30.12.2025 | 33,92 | 35,12 | 33,91 | 34,90 | 2,90% | - |
| 29.12.2025 | 34,50 | 34,55 | 33,61 | 33,91 | 0,06% | - |
| 23.12.2025 | 34,65 | 34,79 | 33,36 | 33,89 | -1,43% | - |
| 22.12.2025 | 34,21 | 35,62 | 34,11 | 34,38 | 0,64% | 500,00 |
| 19.12.2025 | 32,14 | 34,69 | 32,14 | 34,16 | 5,60% | 100,00 |
| 18.12.2025 | 31,81 | 33,50 | 31,78 | 32,35 | 1,68% | - |
| 17.12.2025 | 31,74 | 33,35 | 31,65 | 31,82 | 0,33% | - |
| 16.12.2025 | 31,36 | 32,15 | 31,36 | 31,71 | -2,43% | 2.000,00 |
| 15.12.2025 | 32,84 | 33,68 | 31,79 | 32,50 | -1,87% | 400,00 |
| 12.12.2025 | 34,73 | 36,42 | 32,28 | 33,12 | -0,48% | - |
| 11.12.2025 | 33,74 | 34,03 | 31,93 | 33,28 | 1,68% | 500,00 |
| 10.12.2025 | 31,86 | 34,01 | 31,65 | 32,73 | 2,75% | 480,00 |
| 09.12.2025 | 31,43 | 32,19 | 31,15 | 31,86 | 3,43% | - |
| 08.12.2025 | 29,92 | 32,49 | 29,92 | 30,80 | 2,84% | 30,00 |
| 05.12.2025 | 29,71 | 30,31 | 29,51 | 29,95 | 1,15% | - |
| 04.12.2025 | 29,17 | 30,01 | 28,28 | 29,61 | 3,39% | - |
| 03.12.2025 | 28,32 | 29,11 | 27,73 | 28,64 | -0,02% | 500,00 |
| 02.12.2025 | 28,68 | 29,23 | 28,55 | 28,65 | 0,47% | - |
| 01.12.2025 | 28,75 | 29,08 | 27,98 | 28,51 | -0,21% | - |
| 28.11.2025 | 28,36 | 28,90 | 27,60 | 28,57 | -0,03% | 114,00 |
| 26.11.2025 | 28,66 | 29,33 | 28,12 | 28,58 | 0,35% | - |
| 25.11.2025 | 27,73 | 28,86 | 26,98 | 28,48 | 8,33% | - |
| 24.11.2025 | 26,09 | 28,11 | 26,08 | 26,29 | 8,95% | 8,00 |
| 21.11.2025 | 25,60 | 26,47 | 24,13 | 24,13 | -8,53% | 22,00 |
| 20.11.2025 | 28,19 | 28,62 | 26,11 | 26,38 | -3,53% | - |
| 19.11.2025 | 26,55 | 27,78 | 26,46 | 27,35 | 1,88% | - |
| 18.11.2025 | 27,00 | 27,12 | 25,72 | 26,84 | -3,17% | - |
| 17.11.2025 | 27,23 | 28,21 | 26,85 | 27,72 | 2,16% | 300,00 |
| 14.11.2025 | 28,04 | 28,16 | 26,17 | 27,14 | -2,85% | 400,00 |
| 13.11.2025 | 29,24 | 29,53 | 27,78 | 27,93 | -4,17% | - |
| 12.11.2025 | 28,31 | 29,22 | 28,15 | 29,15 | 4,16% | - |
| 11.11.2025 | 28,53 | 28,53 | 26,72 | 27,98 | -3,62% | - |
| 10.11.2025 | 27,14 | 29,03 | 27,14 | 29,03 | 8,12% | - |
| 07.11.2025 | 26,85 | 26,99 | 25,55 | 26,85 | -2,11% | - |
| 06.11.2025 | 27,31 | 28,29 | 26,76 | 27,43 | -3,69% | - |
| 05.11.2025 | 33,26 | 34,32 | 26,42 | 28,48 | -18,84% | 144,00 |
| 04.11.2025 | 35,35 | 35,43 | 33,28 | 35,09 | -1,52% | 5,00 |
| 03.11.2025 | 35,94 | 36,66 | 35,27 | 35,63 | 0,18% | 276,00 |
| 31.10.2025 | 35,64 | 36,36 | 35,25 | 35,57 | 0,04% | - |
| 30.10.2025 | 36,30 | 36,60 | 35,39 | 35,55 | -1,26% | - |
| 29.10.2025 | 34,81 | 36,84 | 34,78 | 36,01 | 3,67% | - |
| 28.10.2025 | 36,38 | 36,38 | 34,64 | 34,73 | -4,09% | - |
| 27.10.2025 | 36,12 | 37,35 | 36,08 | 36,21 | 0,37% | - |
| 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% | - |