45,225€
-3,78%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,45 | 46,83 | 44,28 | 44,98 | -4,87% | - |
| 11.11.2026 | 45,68 | 48,58 | 45,60 | 47,28 | 8,49% | - |
| 10.11.2026 | 44,78 | 45,10 | 42,08 | 43,58 | -1,64% | - |
| 09.11.2026 | 39,35 | 45,10 | 38,73 | 44,30 | 10,54% | 9.810,00 |
| 06.11.2026 | 35,95 | 40,25 | 35,88 | 40,08 | 14,58% | - |
| 05.11.2026 | 39,80 | 43,33 | 33,40 | 34,98 | -11,34% | 1.476,00 |
| 04.11.2026 | 41,23 | 42,95 | 38,63 | 39,45 | -2,59% | 3.480,00 |
| 03.11.2026 | 39,50 | 41,88 | 39,38 | 40,50 | 2,73% | - |
| 02.11.2026 | 41,93 | 42,45 | 39,00 | 39,43 | -3,25% | 2.800,00 |
| 30.10.2026 | 41,80 | 44,10 | 39,03 | 40,75 | -5,73% | 1.904,00 |
| 29.10.2026 | 46,53 | 46,78 | 43,23 | 43,23 | -8,90% | 4.826,00 |
| 28.10.2026 | 47,48 | 50,85 | 46,83 | 47,45 | 1,71% | - |
| 27.10.2026 | 45,25 | 47,23 | 45,20 | 46,65 | 2,36% | - |
| 26.10.2026 | 45,10 | 47,25 | 44,90 | 45,58 | 0,94% | - |
| 23.10.2026 | 44,43 | 46,05 | 43,20 | 45,15 | 3,20% | - |
| 22.10.2026 | 46,58 | 47,40 | 43,08 | 43,75 | -10,16% | 3.900,00 |
| 21.10.2026 | 49,33 | 51,00 | 48,38 | 48,70 | -0,36% | 3.570,00 |
| 20.10.2026 | 49,18 | 50,50 | 48,08 | 48,88 | -1,96% | - |
| 19.10.2026 | 49,03 | 51,65 | 48,75 | 49,85 | 5,56% | - |
| 16.10.2026 | 52,45 | 52,45 | 47,18 | 47,23 | -8,39% | - |
| 15.10.2026 | 53,45 | 53,55 | 48,83 | 51,55 | -5,93% | - |
| 14.10.2026 | 57,65 | 58,55 | 54,40 | 54,80 | -4,94% | - |
| 13.10.2026 | 60,35 | 60,45 | 56,40 | 57,65 | -6,03% | 12.258,00 |
| 12.10.2026 | 63,90 | 64,05 | 61,10 | 61,35 | -3,69% | - |
| 09.10.2026 | 64,10 | 65,50 | 62,05 | 63,70 | 2,58% | - |
| 08.10.2026 | 64,80 | 65,30 | 61,50 | 62,10 | -4,02% | 2.090,00 |
| 07.10.2026 | 66,70 | 67,15 | 63,40 | 64,70 | -3,36% | - |
| 06.10.2026 | 68,45 | 69,65 | 66,80 | 66,95 | -1,47% | - |
| 05.10.2026 | 74,45 | 74,80 | 67,00 | 67,95 | -8,24% | 7.200,00 |
| 02.10.2026 | 75,15 | 76,95 | 73,45 | 74,05 | -0,34% | 17.750,00 |
| 01.10.2026 | 73,90 | 75,90 | 71,65 | 74,30 | 3,84% | - |
| 30.09.2026 | 66,90 | 72,85 | 66,40 | 71,55 | 8,08% | - |
| 29.09.2026 | 66,35 | 69,20 | 66,10 | 66,20 | -0,97% | - |
| 28.09.2026 | 65,75 | 67,70 | 64,80 | 66,85 | -1,69% | - |
| 25.09.2026 | 67,25 | 69,25 | 66,95 | 68,00 | 1,57% | - |
| 24.09.2026 | 70,55 | 70,80 | 65,25 | 66,95 | -5,57% | - |
| 23.09.2026 | 66,40 | 72,60 | 63,50 | 70,90 | 6,70% | 5.600,00 |
| 22.09.2026 | 63,45 | 66,45 | 62,20 | 66,45 | 4,73% | 1.104,00 |
| 21.09.2026 | 60,45 | 63,90 | 60,45 | 63,45 | 6,28% | 560,00 |
| 18.09.2026 | 59,15 | 60,55 | 58,90 | 59,70 | 0,93% | 400,00 |
| 17.09.2026 | 57,15 | 59,55 | 57,05 | 59,15 | 4,88% | 230,00 |
| 16.09.2026 | 55,75 | 57,85 | 55,35 | 56,40 | 2,08% | - |
| 15.09.2026 | 57,80 | 59,40 | 54,40 | 55,25 | -4,58% | 180,00 |
| 14.09.2026 | 60,00 | 61,85 | 56,80 | 57,90 | -6,99% | - |
| 11.09.2026 | 62,60 | 64,00 | 62,05 | 62,25 | 0,08% | - |
| 10.09.2026 | 63,70 | 66,45 | 60,95 | 62,20 | -1,97% | - |
| 09.09.2026 | 66,15 | 66,75 | 62,95 | 63,45 | -4,08% | - |
| 08.09.2026 | 65,05 | 67,60 | 64,85 | 66,15 | 3,60% | - |
| 07.09.2026 | 63,80 | 64,05 | 63,65 | 63,85 | -0,47% | - |
| 04.09.2026 | 60,10 | 64,45 | 60,00 | 64,15 | 7,72% | - |
| 03.09.2026 | 60,40 | 60,60 | 57,25 | 59,55 | -1,24% | - |
| 02.09.2026 | 60,45 | 60,90 | 59,00 | 60,30 | -0,08% | - |
| 01.09.2026 | 62,80 | 62,90 | 59,65 | 60,35 | -2,97% | - |
| 31.08.2026 | 64,20 | 65,45 | 62,00 | 62,20 | -3,12% | - |
| 28.08.2026 | 69,15 | 69,35 | 63,85 | 64,20 | -6,96% | 2.952,00 |
| 27.08.2026 | 70,20 | 71,00 | 67,85 | 69,00 | 1,69% | - |
| 26.08.2026 | 68,95 | 71,40 | 67,15 | 67,85 | -0,29% | 2.200,00 |
| 25.08.2026 | 66,40 | 69,00 | 66,30 | 68,05 | 2,56% | 2.080,00 |
| 24.08.2026 | 67,35 | 68,30 | 66,00 | 66,35 | -2,35% | - |
| 21.08.2026 | 67,20 | 68,75 | 65,25 | 67,95 | 1,04% | - |
| 20.08.2026 | 67,10 | 67,60 | 64,70 | 67,25 | 1,13% | - |
| 19.08.2026 | 72,15 | 73,00 | 66,20 | 66,50 | -8,65% | 2.500,00 |
| 18.08.2026 | 73,00 | 73,40 | 67,55 | 72,80 | -1,56% | - |
| 17.08.2026 | 69,65 | 74,20 | 68,70 | 73,95 | 6,40% | - |
| 14.08.2026 | 69,40 | 70,80 | 67,35 | 69,50 | -1,21% | - |
| 13.08.2026 | 70,55 | 72,85 | 69,85 | 70,35 | -0,42% | - |
| 12.08.2026 | 69,75 | 73,30 | 69,20 | 70,65 | 2,69% | - |
| 11.08.2026 | 69,55 | 70,35 | 68,15 | 68,80 | -0,43% | 2.000,00 |
| 10.08.2026 | 73,45 | 76,70 | 68,75 | 69,10 | -4,62% | - |
| 07.08.2026 | 69,70 | 80,85 | 68,60 | 72,45 | 5,15% | - |
| 06.08.2026 | 69,35 | 70,40 | 65,80 | 68,90 | -0,86% | 609,00 |
| 05.08.2026 | 72,15 | 72,85 | 68,95 | 69,50 | -2,93% | - |
| 04.08.2026 | 68,55 | 73,10 | 68,50 | 71,60 | 4,99% | - |
| 03.08.2026 | 68,40 | 68,90 | 63,55 | 68,20 | 0,37% | 264,00 |
| 31.07.2026 | 71,70 | 74,25 | 66,90 | 67,95 | -0,59% | - |
| 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 |