20,073€
-0,34%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,07 | 20,15 | 20,04 | 20,05 | -0,45% | - |
| 03.04.2025 | 19,78 | 20,15 | 18,88 | 20,14 | -5,80% | 4.751,00 |
| 02.04.2025 | 22,45 | 23,46 | 21,38 | 21,38 | -1,29% | 1.262,00 |
| 01.04.2025 | 21,65 | 21,66 | 21,65 | 21,66 | 2,27% | 128,00 |
| 31.03.2025 | 22,55 | 22,55 | 21,02 | 21,18 | -5,11% | 2.356,00 |
| 28.03.2025 | 24,67 | 24,67 | 22,32 | 22,32 | -9,53% | 3.229,00 |
| 27.03.2025 | 26,03 | 26,03 | 24,67 | 24,67 | -3,48% | 229,00 |
| 26.03.2025 | 26,46 | 26,46 | 25,56 | 25,56 | -4,13% | 42,00 |
| 25.03.2025 | 26,59 | 26,76 | 26,43 | 26,66 | 3,82% | 641,00 |
| 24.03.2025 | 25,04 | 25,68 | 25,04 | 25,68 | 3,51% | 968,00 |
| 21.03.2025 | 25,00 | 25,00 | 24,81 | 24,81 | -0,96% | 61,00 |
| 20.03.2025 | 26,68 | 26,68 | 25,05 | 25,05 | -6,70% | 1.467,00 |
| 19.03.2025 | 27,47 | 27,52 | 26,85 | 26,85 | -0,59% | 586,00 |
| 18.03.2025 | 27,58 | 27,71 | 27,00 | 27,01 | -2,70% | 835,00 |
| 17.03.2025 | 26,95 | 27,99 | 26,84 | 27,76 | 3,81% | 1.012,00 |
| 14.03.2025 | 25,83 | 27,49 | 25,82 | 26,74 | 6,03% | 1.459,00 |
| 13.03.2025 | 25,07 | 25,22 | 24,66 | 25,22 | -0,16% | 708,00 |
| 12.03.2025 | 24,76 | 25,26 | 24,76 | 25,26 | 3,69% | 808,00 |
| 11.03.2025 | 23,91 | 24,81 | 23,85 | 24,36 | 0,66% | 361,00 |
| 10.03.2025 | 24,32 | 24,56 | 24,05 | 24,20 | -0,41% | 3.655,00 |
| 07.03.2025 | 24,50 | 24,50 | 23,66 | 24,30 | -2,21% | 299,00 |
| 06.03.2025 | 24,52 | 24,85 | 24,10 | 24,85 | 2,05% | 1.186,00 |
| 05.03.2025 | 23,88 | 24,35 | 23,84 | 24,35 | -0,53% | 382,00 |
| 04.03.2025 | 22,99 | 24,67 | 22,44 | 24,48 | 7,13% | 2.425,00 |
| 03.03.2025 | 25,09 | 25,19 | 22,85 | 22,85 | -7,64% | 410,00 |
| 28.02.2025 | 24,76 | 25,36 | 24,42 | 24,74 | -3,09% | 408,00 |
| 27.02.2025 | 26,30 | 27,17 | 25,53 | 25,53 | -4,31% | 2.237,00 |
| 26.02.2025 | 22,70 | 27,00 | 22,69 | 26,68 | 21,44% | 8.914,00 |
| 25.02.2025 | 22,72 | 22,72 | 21,25 | 21,97 | -2,36% | 1.626,00 |
| 24.02.2025 | 25,12 | 25,12 | 22,50 | 22,50 | -9,27% | 7.928,00 |
| 21.02.2025 | 25,76 | 26,60 | 24,56 | 24,80 | -3,46% | 7.606,00 |
| 20.02.2025 | 25,52 | 26,22 | 25,10 | 25,69 | -1,23% | 435,00 |
| 19.02.2025 | 23,23 | 26,01 | 23,23 | 26,01 | 12,26% | 3.763,00 |
| 18.02.2025 | 22,73 | 23,20 | 22,45 | 23,17 | 1,98% | 726,00 |
| 17.02.2025 | 22,79 | 23,04 | 22,71 | 22,72 | 2,30% | 322,00 |
| 14.02.2025 | 22,24 | 22,44 | 21,92 | 22,21 | 0,63% | 1.846,00 |
| 13.02.2025 | 22,00 | 22,07 | 22,00 | 22,07 | 0,27% | 100,00 |
| 12.02.2025 | 22,07 | 22,12 | 22,01 | 22,01 | -0,81% | 135,00 |
| 11.02.2025 | 22,80 | 22,80 | 22,19 | 22,19 | -2,16% | 6.104,00 |
| 10.02.2025 | 21,94 | 22,70 | 21,94 | 22,68 | 3,09% | 1.477,00 |
| 07.02.2025 | 22,01 | 22,27 | 21,50 | 22,00 | 0,05% | 5.415,00 |
| 06.02.2025 | 20,15 | 22,00 | 20,15 | 21,99 | 9,35% | 5.484,00 |
| 05.02.2025 | 19,36 | 20,11 | 19,36 | 20,11 | 0,55% | 1.193,00 |
| 04.02.2025 | 19,42 | 20,30 | 19,34 | 20,00 | 3,07% | 3.608,00 |
| 03.02.2025 | 19,81 | 19,95 | 19,00 | 19,41 | -4,97% | 10.481,00 |
| 31.01.2025 | 20,03 | 20,76 | 20,01 | 20,42 | 0,94% | 5.973,00 |
| 30.01.2025 | 17,21 | 20,23 | 17,10 | 20,23 | 21,57% | 4.447,00 |
| 29.01.2025 | 16,31 | 16,64 | 16,31 | 16,64 | 2,59% | 182,00 |
| 28.01.2025 | 16,40 | 16,40 | 16,22 | 16,22 | -0,43% | 264,00 |
| 27.01.2025 | 17,52 | 17,53 | 16,13 | 16,29 | -6,97% | 11.676,00 |
| 24.01.2025 | 17,41 | 17,86 | 17,34 | 17,51 | -1,63% | 899,00 |
| 23.01.2025 | 18,08 | 18,08 | 17,55 | 17,80 | -1,66% | 1.882,00 |
| 22.01.2025 | 18,00 | 18,13 | 17,84 | 18,10 | 0,44% | 2.324,00 |
| 21.01.2025 | 16,95 | 18,02 | 16,61 | 18,02 | 5,07% | 4.163,00 |
| 20.01.2025 | 17,00 | 17,23 | 17,00 | 17,15 | 0,35% | 235,00 |
| 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 |