ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
25,260€ -0,36%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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% -