70,500€
3,15%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,30 | 68,40 | 56,85 | 68,35 | 18,66% | - |
| 29.07.2026 | 62,35 | 63,65 | 55,90 | 57,60 | -8,57% | - |
| 28.07.2026 | 67,50 | 69,95 | 61,45 | 63,00 | -10,45% | 3.170,00 |
| 27.07.2026 | 76,55 | 77,65 | 66,40 | 70,35 | -5,06% | - |
| 24.07.2026 | 78,00 | 78,40 | 72,80 | 74,10 | -4,69% | - |
| 23.07.2026 | 78,00 | 79,35 | 75,65 | 77,75 | -1,27% | - |
| 22.07.2026 | 81,95 | 82,75 | 78,55 | 78,75 | -5,80% | - |
| 21.07.2026 | 75,05 | 83,60 | 74,95 | 83,60 | 14,21% | - |
| 20.07.2026 | 73,25 | 75,90 | 72,65 | 73,20 | -0,88% | - |
| 17.07.2026 | 71,30 | 75,95 | 66,80 | 73,85 | 0,41% | 1.000,00 |
| 16.07.2026 | 80,20 | 80,30 | 73,30 | 73,55 | -8,58% | 1.800,00 |
| 15.07.2026 | 87,10 | 88,35 | 76,40 | 80,45 | -7,10% | - |
| 14.07.2026 | 84,55 | 87,75 | 82,30 | 86,60 | 4,91% | 414,00 |
| 13.07.2026 | 86,85 | 87,30 | 82,25 | 82,55 | -8,94% | - |
| 10.07.2026 | 92,80 | 93,00 | 84,95 | 90,65 | -1,57% | - |
| 09.07.2026 | 87,35 | 95,05 | 87,10 | 92,10 | 7,59% | 3.100,00 |
| 08.07.2026 | 83,80 | 86,35 | 77,55 | 85,60 | 4,39% | - |
| 07.07.2026 | 83,95 | 85,25 | 78,25 | 82,00 | -4,65% | 980,00 |
| 06.07.2026 | 87,90 | 93,30 | 85,05 | 86,00 | -1,43% | - |
| 03.07.2026 | 86,35 | 87,50 | 86,15 | 87,25 | 2,41% | 2.938,00 |
| 02.07.2026 | 100,90 | 104,60 | 83,10 | 85,20 | -16,31% | 2.360,00 |
| 01.07.2026 | 111,10 | 111,10 | 100,70 | 101,80 | -8,29% | 177,00 |
| 30.06.2026 | 106,30 | 111,20 | 104,10 | 111,00 | 7,04% | 2.945,00 |
| 29.06.2026 | 93,55 | 105,50 | 93,50 | 103,70 | 14,02% | 2.245,00 |
| 26.06.2026 | 92,75 | 92,75 | 87,85 | 90,95 | -3,65% | 884,00 |
| 25.06.2026 | 93,70 | 95,70 | 86,60 | 94,40 | 6,49% | 1.271,00 |
| 24.06.2026 | 89,05 | 93,20 | 86,90 | 88,65 | 1,78% | 1.300,00 |
| 23.06.2026 | 86,50 | 90,45 | 82,15 | 87,10 | -3,60% | 6.960,00 |
| 22.06.2026 | 95,45 | 98,50 | 89,20 | 90,35 | -6,95% | 4.115,00 |
| 19.06.2026 | 96,70 | 97,55 | 96,45 | 97,10 | 3,63% | 2.135,00 |
| 18.06.2026 | 87,25 | 94,55 | 86,45 | 93,70 | 11,95% | - |
| 17.06.2026 | 87,30 | 90,40 | 83,15 | 83,70 | 6,56% | 4.978,00 |
| 16.06.2026 | 82,25 | 86,00 | 78,25 | 78,55 | -4,73% | - |
| 15.06.2026 | 83,65 | 84,45 | 81,85 | 82,45 | 1,54% | 1.700,00 |
| 12.06.2026 | 79,55 | 85,70 | 78,15 | 81,20 | 2,72% | 200,00 |
| 11.06.2026 | 69,45 | 79,05 | 69,35 | 79,05 | 15,32% | 1.960,00 |
| 10.06.2026 | 70,25 | 73,70 | 66,15 | 68,55 | -2,77% | 450,00 |
| 09.06.2026 | 70,75 | 76,75 | 64,35 | 70,50 | 1,37% | - |
| 08.06.2026 | 66,00 | 72,65 | 65,90 | 69,55 | 4,43% | - |
| 05.06.2026 | 76,55 | 76,95 | 65,75 | 66,60 | -14,89% | - |
| 04.06.2026 | 77,15 | 78,80 | 72,15 | 78,25 | 1,43% | 2.328,00 |
| 03.06.2026 | 80,30 | 80,55 | 74,90 | 77,15 | -2,28% | - |
| 02.06.2026 | 70,05 | 79,15 | 70,00 | 78,95 | 11,83% | 480,00 |
| 01.06.2026 | 74,15 | 74,15 | 69,75 | 70,60 | -4,92% | 2.000,00 |
| 29.05.2026 | 80,30 | 80,65 | 73,80 | 74,25 | -6,84% | - |
| 28.05.2026 | 75,45 | 80,50 | 73,55 | 79,70 | 4,46% | 20,00 |
| 27.05.2026 | 74,45 | 77,15 | 72,00 | 76,30 | 2,69% | - |
| 26.05.2026 | 69,15 | 74,35 | 66,65 | 74,30 | 12,75% | 4.604,00 |
| 25.05.2026 | 63,35 | 66,20 | 63,30 | 65,90 | 4,19% | 3.432,00 |
| 22.05.2026 | 61,75 | 65,75 | 60,10 | 63,25 | 2,76% | 840,00 |
| 21.05.2026 | 62,75 | 63,15 | 59,90 | 61,55 | 0,00% | - |
| 20.05.2026 | 57,90 | 61,70 | 57,75 | 61,55 | 5,48% | 17.946,00 |
| 19.05.2026 | 54,25 | 59,15 | 53,65 | 58,35 | 7,46% | 2.200,00 |
| 18.05.2026 | 54,20 | 57,25 | 52,50 | 54,30 | -0,82% | - |
| 15.05.2026 | 54,10 | 56,05 | 51,45 | 54,75 | 0,92% | - |
| 14.05.2026 | 55,95 | 56,20 | 53,65 | 54,25 | -1,81% | - |
| 13.05.2026 | 54,45 | 57,75 | 52,35 | 55,25 | 2,89% | - |
| 12.05.2026 | 54,95 | 54,95 | 50,75 | 53,70 | -2,10% | - |
| 11.05.2026 | 52,20 | 55,85 | 50,70 | 54,85 | 7,87% | 608,00 |
| 08.05.2026 | 51,35 | 52,15 | 48,75 | 50,85 | 0,99% | 190,00 |
| 07.05.2026 | 47,70 | 54,05 | 44,35 | 50,35 | 8,16% | - |
| 06.05.2026 | 45,38 | 47,23 | 44,73 | 46,55 | 3,16% | - |
| 05.05.2026 | 43,93 | 46,38 | 43,83 | 45,13 | 3,03% | - |
| 04.05.2026 | 45,00 | 45,23 | 42,35 | 43,80 | -0,57% | - |
| 30.04.2026 | 41,45 | 44,65 | 41,38 | 44,05 | 5,76% | - |
| 29.04.2026 | 42,38 | 43,50 | 40,90 | 41,65 | -1,59% | - |
| 28.04.2026 | 45,33 | 45,38 | 40,85 | 42,33 | -6,77% | 11.025,00 |
| 27.04.2026 | 48,25 | 48,75 | 44,23 | 45,40 | -5,22% | 5.250,00 |
| 24.04.2026 | 47,08 | 48,88 | 46,85 | 47,90 | 3,74% | 13.340,00 |
| 23.04.2026 | 47,30 | 48,28 | 45,55 | 46,18 | 0,05% | - |
| 22.04.2026 | 43,83 | 46,38 | 43,83 | 46,15 | 6,58% | - |
| 21.04.2026 | 42,28 | 44,50 | 42,25 | 43,30 | 2,67% | - |
| 20.04.2026 | 41,28 | 42,80 | 40,48 | 42,18 | 3,88% | - |
| 17.04.2026 | 40,70 | 44,53 | 40,60 | 40,60 | -0,12% | - |
| 16.04.2026 | 42,23 | 42,68 | 39,78 | 40,65 | -3,33% | - |
| 15.04.2026 | 43,13 | 43,30 | 40,45 | 42,05 | -2,38% | - |
| 14.04.2026 | 42,18 | 43,60 | 42,05 | 43,08 | 2,19% | 1.015,00 |
| 13.04.2026 | 40,98 | 42,85 | 40,30 | 42,15 | 3,44% | 33.600,00 |
| 10.04.2026 | 40,13 | 41,65 | 40,10 | 40,75 | 2,13% | 1.875,00 |
| 09.04.2026 | 39,80 | 40,28 | 39,35 | 39,90 | 0,88% | 32.900,00 |
| 08.04.2026 | 38,53 | 40,58 | 38,43 | 39,55 | 9,33% | 1.850,00 |
| 07.04.2026 | 35,98 | 36,40 | 35,10 | 36,18 | 2,95% | - |
| 02.04.2026 | 33,50 | 35,61 | 32,89 | 35,14 | 0,66% | 378,00 |
| 01.04.2026 | 34,15 | 36,43 | 34,11 | 34,91 | 2,62% | 1.020,00 |
| 31.03.2026 | 33,74 | 34,08 | 32,28 | 34,02 | 2,89% | - |
| 30.03.2026 | 34,88 | 35,47 | 32,90 | 33,07 | -5,03% | - |
| 27.03.2026 | 35,88 | 36,12 | 34,51 | 34,82 | -2,86% | - |
| 26.03.2026 | 39,35 | 39,42 | 35,50 | 35,84 | -8,78% | - |
| 25.03.2026 | 39,89 | 40,66 | 38,89 | 39,29 | -1,34% | - |
| 24.03.2026 | 38,75 | 40,43 | 38,23 | 39,83 | 3,25% | 18.200,00 |
| 23.03.2026 | 37,38 | 39,90 | 35,95 | 38,57 | 2,06% | - |
| 20.03.2026 | 40,26 | 40,42 | 36,97 | 37,79 | -6,09% | - |
| 19.03.2026 | 40,85 | 40,87 | 38,54 | 40,24 | -0,87% | 1.665,00 |
| 18.03.2026 | 41,30 | 41,89 | 40,55 | 40,60 | -1,19% | 7.200,00 |
| 17.03.2026 | 41,12 | 42,17 | 40,57 | 41,09 | 0,38% | - |
| 16.03.2026 | 40,84 | 42,45 | 40,59 | 40,93 | 0,86% | 2.875,00 |
| 13.03.2026 | 39,38 | 41,02 | 39,13 | 40,58 | 3,09% | - |
| 12.03.2026 | 40,91 | 41,30 | 38,56 | 39,37 | -4,80% | - |
| 11.03.2026 | 41,35 | 41,92 | 40,76 | 41,35 | 0,11% | - |
| 10.03.2026 | 40,12 | 43,11 | 40,03 | 41,31 | 2,80% | 9.720,00 |