35,865€
3,51%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,97 | 35,90 | 34,52 | 35,73 | 3,12% | 432,00 |
| 23.10.2025 | 32,63 | 34,65 | 32,60 | 34,65 | 6,19% | 1.469,00 |
| 22.10.2025 | 33,35 | 33,36 | 32,33 | 32,63 | -2,25% | 1.455,00 |
| 21.10.2025 | 34,72 | 34,90 | 33,38 | 33,38 | -2,48% | 2.071,00 |
| 20.10.2025 | 32,75 | 34,25 | 32,50 | 34,23 | 5,52% | 2.428,00 |
| 17.10.2025 | 33,33 | 33,79 | 31,50 | 32,44 | -3,14% | 3.198,00 |
| 16.10.2025 | 34,10 | 34,63 | 33,45 | 33,49 | 1,42% | 3.321,00 |
| 15.10.2025 | 33,14 | 34,02 | 32,56 | 33,02 | -1,49% | 1.361,00 |
| 14.10.2025 | 33,52 | 33,53 | 32,25 | 33,52 | -0,86% | 2.411,00 |
| 13.10.2025 | 31,64 | 34,07 | 31,64 | 33,81 | 7,03% | 5.421,00 |
| 10.10.2025 | 35,78 | 35,78 | 31,50 | 31,59 | -11,59% | 3.485,00 |
| 09.10.2025 | 36,62 | 37,54 | 35,56 | 35,73 | -0,72% | 3.674,00 |
| 08.10.2025 | 35,10 | 36,18 | 34,93 | 35,99 | 3,72% | 4.435,00 |
| 07.10.2025 | 36,12 | 36,34 | 34,31 | 34,70 | -3,66% | 1.404,00 |
| 06.10.2025 | 36,12 | 37,18 | 36,00 | 36,02 | 0,87% | 6.337,00 |
| 03.10.2025 | 37,27 | 37,28 | 35,09 | 35,71 | -4,21% | 3.419,00 |
| 02.10.2025 | 37,12 | 38,75 | 36,95 | 37,28 | -0,59% | 2.394,00 |
| 01.10.2025 | 33,36 | 37,50 | 32,90 | 37,50 | 11,44% | 2.313,00 |
| 30.09.2025 | 33,07 | 33,65 | 32,60 | 33,65 | 2,16% | 4.393,00 |
| 29.09.2025 | 32,06 | 33,58 | 32,06 | 32,94 | 3,26% | 1.897,00 |
| 26.09.2025 | 32,37 | 32,86 | 31,38 | 31,90 | -0,62% | 454,00 |
| 25.09.2025 | 32,67 | 33,12 | 31,16 | 32,10 | -2,58% | 3.194,00 |
| 24.09.2025 | 36,42 | 37,01 | 32,91 | 32,95 | 0,33% | 9.782,00 |
| 23.09.2025 | 32,40 | 33,89 | 32,40 | 32,84 | 5,09% | 3.259,00 |
| 22.09.2025 | 30,74 | 31,25 | 30,18 | 31,25 | 2,43% | 933,00 |
| 19.09.2025 | 30,90 | 31,02 | 29,66 | 30,51 | 0,53% | 7.800,00 |
| 18.09.2025 | 28,53 | 30,61 | 28,45 | 30,35 | 9,92% | 10.297,00 |
| 17.09.2025 | 25,91 | 28,00 | 25,91 | 27,61 | 6,11% | 4.252,00 |
| 16.09.2025 | 25,51 | 26,36 | 25,13 | 26,02 | 2,93% | 960,00 |
| 15.09.2025 | 25,64 | 25,72 | 25,01 | 25,28 | -1,06% | 691,00 |
| 12.09.2025 | 25,50 | 25,92 | 25,50 | 25,55 | 0,16% | 2.517,00 |
| 11.09.2025 | 24,16 | 25,51 | 23,87 | 25,51 | 6,47% | 727,00 |
| 10.09.2025 | 23,98 | 24,38 | 23,63 | 23,96 | 2,31% | 517,00 |
| 09.09.2025 | 23,08 | 23,42 | 22,56 | 23,42 | 2,05% | 2.838,00 |
| 08.09.2025 | 23,55 | 23,57 | 22,95 | 22,95 | -2,30% | 482,00 |
| 05.09.2025 | 23,30 | 23,49 | 23,26 | 23,49 | 3,07% | 544,00 |
| 04.09.2025 | 23,16 | 23,20 | 22,74 | 22,79 | 0,84% | 2.154,00 |
| 03.09.2025 | 23,48 | 23,79 | 22,58 | 22,60 | -5,44% | 613,00 |
| 02.09.2025 | 24,32 | 24,32 | 22,90 | 23,90 | -1,65% | 12.130,00 |
| 01.09.2025 | 24,30 | 24,30 | 24,29 | 24,30 | 0,45% | 4,00 |
| 29.08.2025 | 25,27 | 25,27 | 24,19 | 24,19 | -4,08% | 1.085,00 |
| 28.08.2025 | 24,91 | 25,27 | 24,28 | 25,22 | 3,53% | 2.353,00 |
| 27.08.2025 | 25,93 | 25,93 | 23,81 | 24,36 | -3,64% | 4.588,00 |
| 26.08.2025 | 25,28 | 25,78 | 25,00 | 25,28 | 2,51% | 5.978,00 |
| 25.08.2025 | 26,26 | 28,04 | 24,66 | 24,66 | -6,16% | 4.221,00 |
| 22.08.2025 | 23,05 | 27,02 | 23,05 | 26,28 | 19,29% | 12.167,00 |
| 21.08.2025 | 22,21 | 22,21 | 22,03 | 22,03 | 3,28% | 163,00 |
| 20.08.2025 | 21,62 | 21,62 | 20,81 | 21,33 | -1,52% | 3.907,00 |
| 19.08.2025 | 21,70 | 21,76 | 21,46 | 21,66 | 0,28% | 107,00 |
| 18.08.2025 | 21,54 | 21,64 | 21,18 | 21,60 | 1,12% | 414,00 |
| 15.08.2025 | 21,90 | 22,26 | 20,99 | 21,36 | -2,06% | 1.570,00 |
| 14.08.2025 | 21,88 | 21,95 | 21,61 | 21,81 | 0,09% | 410,00 |
| 13.08.2025 | 21,47 | 21,95 | 21,26 | 21,79 | 2,01% | 1.798,00 |
| 12.08.2025 | 20,73 | 21,36 | 20,45 | 21,36 | 2,50% | 432,00 |
| 11.08.2025 | 20,68 | 21,64 | 20,44 | 20,84 | 1,07% | 3.393,00 |
| 08.08.2025 | 21,03 | 21,11 | 20,56 | 20,62 | -1,29% | 853,00 |
| 07.08.2025 | 21,95 | 22,32 | 20,73 | 20,89 | -3,47% | 4.880,00 |
| 06.08.2025 | 26,48 | 26,48 | 19,75 | 21,64 | -15,34% | 5.747,00 |
| 05.08.2025 | 26,84 | 27,27 | 25,46 | 25,56 | -1,12% | 1.419,00 |
| 04.08.2025 | 25,74 | 26,23 | 25,69 | 25,85 | 1,97% | 247,00 |
| 01.08.2025 | 26,21 | 26,21 | 24,57 | 25,35 | -5,45% | 2.060,00 |
| 31.07.2025 | 28,19 | 28,35 | 26,32 | 26,81 | -3,94% | 886,00 |
| 30.07.2025 | 27,63 | 28,35 | 26,93 | 27,91 | 1,16% | 3.082,00 |
| 29.07.2025 | 27,84 | 28,18 | 26,93 | 27,59 | 0,69% | 3.704,00 |
| 28.07.2025 | 25,80 | 27,40 | 25,61 | 27,40 | 9,82% | 2.775,00 |
| 25.07.2025 | 25,41 | 25,41 | 24,95 | 24,95 | -3,07% | 89,00 |
| 24.07.2025 | 25,58 | 25,85 | 25,40 | 25,74 | 0,35% | - |
| 23.07.2025 | 25,47 | 25,72 | 25,21 | 25,65 | 1,34% | 178,00 |
| 22.07.2025 | 25,75 | 25,80 | 24,94 | 25,31 | -3,06% | 1.923,00 |
| 21.07.2025 | 26,06 | 26,11 | 25,71 | 26,11 | -0,46% | 1.618,00 |
| 18.07.2025 | 26,23 | 26,24 | 25,83 | 26,23 | 1,24% | 454,00 |
| 17.07.2025 | 25,69 | 26,19 | 25,69 | 25,91 | 4,52% | 1.456,00 |
| 16.07.2025 | 25,14 | 25,49 | 24,79 | 24,79 | -4,43% | 171,00 |
| 15.07.2025 | 24,94 | 25,94 | 24,73 | 25,94 | 4,39% | 5.001,00 |
| 14.07.2025 | 24,50 | 24,85 | 24,17 | 24,85 | 0,89% | 53,00 |
| 11.07.2025 | 25,00 | 25,00 | 24,50 | 24,63 | -1,32% | 33,00 |
| 10.07.2025 | 24,94 | 24,96 | 24,63 | 24,96 | 0,24% | 131,00 |
| 09.07.2025 | 24,60 | 24,90 | 24,59 | 24,90 | 0,73% | 704,00 |
| 08.07.2025 | 23,95 | 24,80 | 23,64 | 24,72 | 2,62% | 1.792,00 |
| 07.07.2025 | 23,52 | 24,09 | 23,36 | 24,09 | 3,61% | 1.883,00 |
| 04.07.2025 | 23,45 | 23,45 | 23,25 | 23,25 | -1,27% | 144,00 |
| 03.07.2025 | 23,60 | 23,60 | 23,55 | 23,55 | 0,13% | 2,00 |
| 02.07.2025 | 22,43 | 23,61 | 22,04 | 23,52 | 3,16% | 4.332,00 |
| 01.07.2025 | 22,53 | 22,80 | 21,90 | 22,80 | 3,83% | 685,00 |
| 30.06.2025 | 22,28 | 22,30 | 21,96 | 21,96 | 0,50% | 394,00 |
| 27.06.2025 | 22,43 | 22,62 | 21,85 | 21,85 | -3,06% | 395,00 |
| 26.06.2025 | 22,15 | 22,70 | 22,15 | 22,54 | 1,08% | 180,00 |
| 25.06.2025 | 22,57 | 22,73 | 22,25 | 22,30 | 0,81% | - |
| 24.06.2025 | 22,04 | 22,12 | 21,41 | 22,12 | 3,70% | 173,00 |
| 23.06.2025 | 21,50 | 21,50 | 20,86 | 21,33 | 0,42% | 702,00 |
| 20.06.2025 | 21,50 | 21,50 | 21,15 | 21,24 | -3,45% | 2.662,00 |
| 19.06.2025 | 21,75 | 22,03 | 21,75 | 22,00 | 0,18% | 369,00 |
| 18.06.2025 | 21,80 | 22,17 | 21,80 | 21,96 | -0,45% | 172,00 |
| 17.06.2025 | 22,05 | 22,25 | 21,92 | 22,06 | 0,14% | 5.331,00 |
| 16.06.2025 | 21,29 | 22,03 | 21,00 | 22,03 | 3,87% | 207,00 |
| 13.06.2025 | 21,86 | 21,86 | 21,21 | 21,21 | -5,31% | 1.988,00 |
| 12.06.2025 | 22,16 | 22,40 | 21,93 | 22,40 | 0,22% | 572,00 |
| 11.06.2025 | 22,44 | 22,81 | 22,35 | 22,35 | -0,97% | 79,00 |
| 10.06.2025 | 21,82 | 22,57 | 21,82 | 22,57 | 2,54% | 2.524,00 |
| 09.06.2025 | 21,80 | 22,01 | 21,80 | 22,01 | -0,09% | 721,00 |