17,193€
-1,53%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 17,35 | 17,35 | 17,09 | 17,09 | -2,12% | 922,00 |
| 16.01.2025 | 17,47 | 17,53 | 17,00 | 17,46 | -0,17% | 917,00 |
| 15.01.2025 | 17,43 | 17,87 | 17,38 | 17,49 | 0,69% | 4.059,00 |
| 14.01.2025 | 15,04 | 17,42 | 15,04 | 17,37 | 16,58% | 6.938,00 |
| 13.01.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -3,03% | 339,00 |
| 10.01.2025 | 15,05 | 15,37 | 15,05 | 15,37 | 3,47% | 297,00 |
| 09.01.2025 | 15,03 | 15,03 | 14,84 | 14,85 | -0,50% | 215,00 |
| 08.01.2025 | 15,53 | 15,68 | 14,93 | 14,93 | -3,63% | 467,00 |
| 07.01.2025 | 15,28 | 15,64 | 15,22 | 15,49 | -1,35% | - |
| 06.01.2025 | 15,06 | 15,80 | 14,96 | 15,70 | 3,77% | 4.629,00 |
| 03.01.2025 | 15,26 | 15,26 | 15,02 | 15,13 | 2,06% | 728,00 |
| 02.01.2025 | 14,25 | 14,83 | 14,25 | 14,83 | 2,24% | 1.010,00 |
| 30.12.2024 | 14,64 | 14,66 | 14,43 | 14,50 | -0,34% | 288,00 |
| 27.12.2024 | 14,91 | 15,08 | 14,50 | 14,55 | 0,00% | 2.404,00 |
| 23.12.2024 | 14,44 | 14,55 | 14,30 | 14,55 | 2,11% | 938,00 |
| 20.12.2024 | 14,32 | 14,64 | 14,25 | 14,25 | -3,81% | 2.865,00 |
| 19.12.2024 | 14,64 | 15,15 | 14,50 | 14,82 | 2,17% | 11.384,00 |
| 18.12.2024 | 14,45 | 15,03 | 14,45 | 14,50 | 0,97% | 1.066,00 |
| 17.12.2024 | 14,50 | 14,60 | 14,36 | 14,36 | -1,81% | 3.118,00 |
| 16.12.2024 | 14,95 | 14,95 | 14,56 | 14,63 | -1,18% | 5.439,00 |
| 13.12.2024 | 14,64 | 14,80 | 14,56 | 14,80 | 1,30% | 740,00 |
| 12.12.2024 | 14,93 | 14,93 | 14,45 | 14,61 | -2,11% | 1.482,00 |
| 11.12.2024 | 14,92 | 15,27 | 14,87 | 14,93 | -1,32% | 1.166,00 |
| 10.12.2024 | 15,22 | 15,22 | 14,75 | 15,13 | -1,11% | 2.240,00 |
| 09.12.2024 | 14,26 | 15,46 | 14,25 | 15,30 | 8,17% | 5.528,00 |
| 06.12.2024 | 13,56 | 14,14 | 13,56 | 14,14 | 6,00% | 13.050,00 |
| 05.12.2024 | 15,73 | 15,74 | 13,17 | 13,34 | -16,23% | 7.677,00 |
| 04.12.2024 | 15,55 | 15,93 | 15,15 | 15,93 | 3,48% | 2.153,00 |
| 03.12.2024 | 15,14 | 15,41 | 15,00 | 15,39 | 2,74% | 2.299,00 |
| 02.12.2024 | 16,62 | 16,63 | 14,81 | 14,98 | -9,49% | 6.073,00 |
| 29.11.2024 | 16,54 | 16,75 | 16,35 | 16,55 | 0,18% | 339,00 |
| 28.11.2024 | 16,30 | 16,53 | 16,30 | 16,52 | 1,63% | 490,00 |
| 27.11.2024 | 16,58 | 16,58 | 16,11 | 16,26 | -1,48% | 425,00 |
| 26.11.2024 | 17,52 | 17,66 | 16,43 | 16,50 | -6,30% | 1.670,00 |
| 25.11.2024 | 18,20 | 18,20 | 17,57 | 17,61 | -2,33% | 5.869,00 |
| 22.11.2024 | 18,22 | 18,40 | 18,00 | 18,03 | -1,23% | 1.061,00 |
| 21.11.2024 | 17,73 | 18,27 | 17,49 | 18,26 | 1,76% | - |
| 20.11.2024 | 17,48 | 17,94 | 17,47 | 17,94 | 4,18% | 155,00 |
| 19.11.2024 | 17,34 | 17,56 | 17,22 | 17,22 | -0,43% | 449,00 |
| 18.11.2024 | 17,51 | 17,62 | 17,30 | 17,30 | 0,09% | 607,00 |
| 15.11.2024 | 17,76 | 17,77 | 17,28 | 17,28 | -3,22% | 603,00 |
| 14.11.2024 | 17,74 | 17,86 | 17,63 | 17,86 | -0,08% | 1.179,00 |
| 13.11.2024 | 17,66 | 17,99 | 17,54 | 17,87 | 1,85% | 1.287,00 |
| 12.11.2024 | 17,79 | 17,80 | 17,49 | 17,55 | -2,01% | 5.071,00 |
| 11.11.2024 | 18,80 | 18,80 | 17,77 | 17,91 | 0,11% | 7.991,00 |
| 08.11.2024 | 18,89 | 18,95 | 17,89 | 17,89 | -6,02% | 2.729,00 |
| 07.11.2024 | 18,33 | 20,25 | 18,19 | 19,03 | 7,79% | 7.273,00 |
| 06.11.2024 | 16,99 | 17,66 | 16,82 | 17,66 | 5,15% | 3.681,00 |
| 05.11.2024 | 17,24 | 17,24 | 16,74 | 16,79 | -3,53% | 175,00 |
| 04.11.2024 | 17,15 | 17,41 | 16,89 | 17,41 | 1,25% | 492,00 |
| 01.11.2024 | 17,42 | 17,46 | 17,16 | 17,19 | -0,06% | 1.624,00 |
| 31.10.2024 | 18,45 | 18,45 | 17,20 | 17,20 | -7,38% | 729,00 |
| 30.10.2024 | 18,52 | 18,57 | 18,35 | 18,57 | 1,31% | 756,00 |
| 29.10.2024 | 18,43 | 18,51 | 18,00 | 18,33 | 0,44% | 1.410,00 |
| 28.10.2024 | 18,13 | 18,25 | 18,13 | 18,25 | -0,05% | 930,00 |
| 25.10.2024 | 17,80 | 18,44 | 17,80 | 18,26 | 2,61% | 218,00 |
| 24.10.2024 | 17,68 | 17,96 | 17,68 | 17,80 | 1,22% | 326,00 |
| 23.10.2024 | 18,09 | 18,24 | 17,58 | 17,58 | -2,33% | 1.620,00 |
| 22.10.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 1,15% | 560,00 |
| 21.10.2024 | 17,82 | 17,82 | 17,50 | 17,80 | -3,45% | 305,00 |
| 18.10.2024 | 17,67 | 18,97 | 17,67 | 18,43 | 5,95% | 1.260,00 |
| 17.10.2024 | 18,17 | 18,17 | 17,20 | 17,40 | -4,50% | 1.159,00 |
| 16.10.2024 | 18,04 | 18,47 | 18,04 | 18,22 | -0,19% | 1.187,00 |
| 15.10.2024 | 19,61 | 19,62 | 18,03 | 18,25 | -6,41% | - |
| 14.10.2024 | 19,60 | 19,85 | 19,50 | 19,50 | 0,00% | 1.814,00 |
| 11.10.2024 | 18,68 | 19,50 | 18,68 | 19,50 | 2,15% | 982,00 |
| 10.10.2024 | 20,16 | 20,16 | 19,00 | 19,09 | -2,83% | 665,00 |
| 09.10.2024 | 19,97 | 20,10 | 19,59 | 19,65 | -1,03% | 873,00 |
| 08.10.2024 | 20,39 | 20,39 | 17,80 | 19,85 | -5,97% | 1.904,00 |
| 07.10.2024 | 20,23 | 23,55 | 20,23 | 21,11 | 5,02% | 10.092,00 |
| 04.10.2024 | 17,30 | 20,10 | 17,30 | 20,10 | 15,42% | 6.146,00 |
| 03.10.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -1,91% | 100,00 |
| 02.10.2024 | 17,26 | 17,76 | 17,24 | 17,76 | 6,67% | 2.106,00 |
| 01.10.2024 | 18,33 | 18,33 | 16,65 | 16,65 | -9,46% | 2.175,00 |
| 30.09.2024 | 17,68 | 18,39 | 17,50 | 18,39 | 6,12% | 4.589,00 |
| 27.09.2024 | 17,18 | 17,46 | 17,16 | 17,33 | -0,60% | 1.371,00 |
| 26.09.2024 | 16,15 | 17,60 | 16,15 | 17,43 | 8,60% | 991,00 |
| 25.09.2024 | 16,13 | 16,24 | 16,00 | 16,05 | 1,39% | 767,00 |
| 24.09.2024 | 15,57 | 15,83 | 15,54 | 15,83 | 2,86% | 971,00 |
| 23.09.2024 | 15,16 | 15,39 | 15,11 | 15,39 | -1,09% | 437,00 |
| 20.09.2024 | 15,60 | 15,60 | 15,56 | 15,56 | 0,00% | 350,00 |
| 19.09.2024 | 14,85 | 15,56 | 14,85 | 15,56 | 4,29% | 737,00 |
| 18.09.2024 | 15,20 | 15,20 | 14,92 | 14,92 | 0,13% | 442,00 |
| 17.09.2024 | 14,63 | 15,00 | 14,63 | 14,90 | 1,09% | 256,00 |
| 16.09.2024 | 15,59 | 15,59 | 14,56 | 14,74 | -0,64% | 652,00 |
| 13.09.2024 | 14,57 | 14,84 | 14,57 | 14,84 | -1,46% | 413,00 |
| 12.09.2024 | 15,07 | 15,07 | 15,06 | 15,06 | 5,15% | 250,00 |
| 11.09.2024 | 14,33 | 14,59 | 14,10 | 14,32 | 1,69% | - |
| 10.09.2024 | 14,26 | 14,26 | 14,08 | 14,08 | -0,88% | 66,00 |
| 09.09.2024 | 14,27 | 14,57 | 14,10 | 14,21 | -0,11% | 786,00 |
| 06.09.2024 | 14,95 | 14,95 | 14,22 | 14,22 | -5,17% | 785,00 |
| 05.09.2024 | 14,97 | 15,00 | 14,93 | 15,00 | -0,10% | 440,00 |
| 04.09.2024 | 15,16 | 15,17 | 14,88 | 15,01 | -1,02% | 899,00 |
| 03.09.2024 | 16,72 | 16,72 | 15,11 | 15,17 | -10,16% | 1.793,00 |
| 02.09.2024 | 16,39 | 16,88 | 16,30 | 16,88 | 2,40% | 1.041,00 |
| 30.08.2024 | 16,17 | 16,54 | 16,17 | 16,49 | 2,33% | 394,00 |
| 29.08.2024 | 15,72 | 16,42 | 15,72 | 16,11 | 1,32% | 233,00 |
| 28.08.2024 | 15,89 | 15,90 | 15,89 | 15,90 | -3,69% | 93,00 |
| 27.08.2024 | 16,59 | 16,71 | 16,30 | 16,51 | -2,77% | 179,00 |
| 26.08.2024 | 17,54 | 17,71 | 16,98 | 16,98 | -3,33% | 926,00 |