39,370€
-0,61%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 39,17 | 39,37 | 39,13 | 39,35 | -0,66% | - |
| 12.03.2026 | 40,73 | 41,04 | 39,61 | 39,61 | -3,70% | 83,00 |
| 11.03.2026 | 41,84 | 41,84 | 41,13 | 41,13 | -3,41% | 185,00 |
| 10.03.2026 | 40,39 | 43,20 | 40,04 | 42,58 | 6,37% | 977,00 |
| 09.03.2026 | 38,35 | 40,29 | 37,28 | 40,03 | 0,65% | 1.218,00 |
| 06.03.2026 | 41,96 | 41,96 | 39,20 | 39,77 | -3,84% | 3.806,00 |
| 05.03.2026 | 44,82 | 45,26 | 40,32 | 41,36 | -8,39% | 1.028,00 |
| 04.03.2026 | 44,29 | 45,69 | 43,88 | 45,15 | 1,69% | 837,00 |
| 03.03.2026 | 49,80 | 49,80 | 44,40 | 44,40 | -9,33% | 3.355,00 |
| 02.03.2026 | 47,27 | 49,16 | 44,40 | 48,97 | 3,86% | 3.885,00 |
| 27.02.2026 | 48,41 | 49,55 | 46,57 | 47,15 | -2,72% | 874,00 |
| 26.02.2026 | 58,10 | 58,26 | 46,45 | 48,47 | -16,20% | 8.314,00 |
| 25.02.2026 | 57,10 | 58,60 | 57,08 | 57,84 | 0,42% | 1.002,00 |
| 24.02.2026 | 55,00 | 58,62 | 54,94 | 57,60 | 4,61% | 1.003,00 |
| 23.02.2026 | 56,34 | 56,70 | 53,58 | 55,06 | -2,31% | 807,00 |
| 20.02.2026 | 56,06 | 56,54 | 55,24 | 56,36 | 1,73% | 70,00 |
| 19.02.2026 | 54,44 | 55,40 | 53,88 | 55,40 | 0,51% | 347,00 |
| 18.02.2026 | 55,50 | 55,94 | 53,66 | 55,12 | 0,84% | 145,00 |
| 17.02.2026 | 54,96 | 54,96 | 54,12 | 54,66 | 0,48% | 273,00 |
| 16.02.2026 | 55,08 | 55,26 | 54,40 | 54,40 | -1,31% | 124,00 |
| 13.02.2026 | 54,00 | 55,98 | 54,00 | 55,12 | 0,84% | 962,00 |
| 12.02.2026 | 59,98 | 61,90 | 53,44 | 54,66 | -8,10% | 1.921,00 |
| 11.02.2026 | 53,28 | 60,00 | 52,52 | 59,48 | 12,69% | 3.172,00 |
| 10.02.2026 | 52,24 | 54,58 | 52,00 | 52,78 | 0,11% | 1.894,00 |
| 09.02.2026 | 53,18 | 53,18 | 51,16 | 52,72 | -0,86% | 1.901,00 |
| 06.02.2026 | 44,89 | 53,18 | 44,89 | 53,18 | 16,01% | 1.425,00 |
| 05.02.2026 | 48,58 | 48,83 | 43,15 | 45,84 | -4,94% | 2.193,00 |
| 04.02.2026 | 52,48 | 52,64 | 46,32 | 48,22 | -6,95% | 714,00 |
| 03.02.2026 | 52,94 | 54,52 | 51,36 | 51,82 | -0,19% | 1.107,00 |
| 02.02.2026 | 48,26 | 52,22 | 47,00 | 51,92 | 12,39% | 5.520,00 |
| 30.01.2026 | 45,66 | 47,33 | 44,70 | 46,20 | 3,03% | - |
| 29.01.2026 | 46,87 | 47,59 | 43,97 | 44,84 | -3,89% | - |
| 28.01.2026 | 45,86 | 46,79 | 45,09 | 46,65 | 3,24% | - |
| 27.01.2026 | 43,10 | 45,58 | 43,08 | 45,19 | 6,58% | - |
| 26.01.2026 | 41,64 | 43,06 | 40,95 | 42,40 | 0,56% | - |
| 23.01.2026 | 44,50 | 44,71 | 42,14 | 42,16 | -3,21% | 563,00 |
| 22.01.2026 | 46,28 | 47,16 | 43,56 | 43,56 | -5,20% | 2.136,00 |
| 21.01.2026 | 44,05 | 46,36 | 43,66 | 45,95 | 3,26% | 2.609,00 |
| 20.01.2026 | 43,69 | 45,84 | 43,21 | 44,50 | 0,54% | 4.726,00 |
| 19.01.2026 | 45,44 | 45,83 | 44,25 | 44,26 | -3,45% | 1.461,00 |
| 16.01.2026 | 45,66 | 46,17 | 45,66 | 45,84 | -0,87% | 229,00 |
| 15.01.2026 | 43,67 | 46,62 | 43,67 | 46,24 | 6,47% | 1.455,00 |
| 14.01.2026 | 43,47 | 43,94 | 42,77 | 43,43 | -0,80% | 1.027,00 |
| 13.01.2026 | 45,71 | 46,05 | 42,51 | 43,78 | -4,83% | 2.199,00 |
| 12.01.2026 | 46,40 | 46,86 | 44,86 | 46,00 | 0,94% | 5.841,00 |
| 09.01.2026 | 42,17 | 45,99 | 42,16 | 45,57 | 9,46% | 1.779,00 |
| 08.01.2026 | 40,89 | 41,63 | 40,05 | 41,63 | 2,41% | 1.750,00 |
| 07.01.2026 | 40,01 | 40,76 | 39,22 | 40,65 | -0,02% | 1.040,00 |
| 06.01.2026 | 39,05 | 41,13 | 38,15 | 40,66 | 6,38% | 3.239,00 |
| 05.01.2026 | 38,14 | 39,44 | 37,79 | 38,22 | 0,37% | 3.958,00 |
| 02.01.2026 | 33,83 | 38,50 | 33,36 | 38,08 | 9,58% | 3.308,00 |
| 30.12.2025 | 34,19 | 35,20 | 33,97 | 34,75 | 3,27% | 5.828,00 |
| 29.12.2025 | 34,78 | 34,78 | 33,59 | 33,65 | -2,09% | 857,00 |
| 23.12.2025 | 34,90 | 34,90 | 34,37 | 34,37 | -2,55% | 45,00 |
| 22.12.2025 | 34,00 | 35,27 | 33,97 | 35,27 | 4,63% | 2.022,00 |
| 19.12.2025 | 32,46 | 34,77 | 32,46 | 33,71 | 2,81% | 1.521,00 |
| 18.12.2025 | 31,63 | 33,06 | 31,63 | 32,79 | 3,70% | 318,00 |
| 17.12.2025 | 32,72 | 33,33 | 31,62 | 31,62 | 0,80% | 806,00 |
| 16.12.2025 | 31,79 | 31,89 | 31,20 | 31,37 | -1,72% | 1.187,00 |
| 15.12.2025 | 32,65 | 33,50 | 31,92 | 31,92 | -2,06% | 2.609,00 |
| 12.12.2025 | 34,69 | 36,00 | 32,51 | 32,59 | -2,80% | 6.521,00 |
| 11.12.2025 | 33,59 | 33,89 | 32,09 | 33,53 | -1,09% | 8.330,00 |
| 10.12.2025 | 32,06 | 33,90 | 31,58 | 33,90 | 7,38% | 3.120,00 |
| 09.12.2025 | 31,59 | 31,92 | 31,46 | 31,57 | -1,22% | 299,00 |
| 08.12.2025 | 30,01 | 32,00 | 30,00 | 31,96 | 6,18% | 6.681,00 |
| 05.12.2025 | 29,91 | 30,31 | 29,40 | 30,10 | 1,90% | 472,00 |
| 04.12.2025 | 29,44 | 29,61 | 28,48 | 29,54 | 3,29% | 708,00 |
| 03.12.2025 | 28,12 | 28,74 | 28,00 | 28,60 | -0,90% | 1.203,00 |
| 02.12.2025 | 28,46 | 28,86 | 28,46 | 28,86 | 0,14% | 85,00 |
| 01.12.2025 | 28,89 | 29,61 | 28,01 | 28,82 | 0,10% | 2.186,00 |
| 28.11.2025 | 28,58 | 29,02 | 27,60 | 28,79 | 1,12% | 2.986,00 |
| 27.11.2025 | 28,47 | 28,47 | 28,47 | 28,47 | -1,08% | 2,00 |
| 26.11.2025 | 28,85 | 29,24 | 27,94 | 28,78 | 1,12% | 3.388,00 |
| 25.11.2025 | 27,57 | 28,64 | 27,57 | 28,46 | 2,48% | 627,00 |
| 24.11.2025 | 25,93 | 27,99 | 25,93 | 27,77 | 6,40% | 703,00 |
| 21.11.2025 | 25,79 | 26,42 | 24,80 | 26,10 | 0,38% | 1.555,00 |
| 20.11.2025 | 28,25 | 28,66 | 26,00 | 26,00 | -3,70% | 781,00 |
| 19.11.2025 | 26,39 | 27,00 | 26,39 | 27,00 | 1,58% | 51,00 |
| 18.11.2025 | 26,73 | 26,99 | 25,91 | 26,58 | -1,15% | 346,00 |
| 17.11.2025 | 27,34 | 27,97 | 26,87 | 26,89 | -0,63% | 825,00 |
| 14.11.2025 | 27,85 | 27,85 | 26,04 | 27,06 | -7,90% | 532,00 |
| 13.11.2025 | 29,31 | 29,43 | 29,02 | 29,38 | 2,94% | 256,00 |
| 12.11.2025 | 28,40 | 28,77 | 28,40 | 28,54 | 1,28% | 203,00 |
| 11.11.2025 | 28,70 | 28,70 | 26,90 | 28,18 | -3,13% | 888,00 |
| 10.11.2025 | 27,23 | 29,09 | 27,22 | 29,09 | 7,46% | 942,00 |
| 07.11.2025 | 27,04 | 27,16 | 25,77 | 27,07 | -2,24% | 4.113,00 |
| 06.11.2025 | 27,30 | 28,44 | 27,01 | 27,69 | 1,69% | 4.624,00 |
| 05.11.2025 | 33,48 | 33,78 | 26,77 | 27,23 | -18,18% | 4.459,00 |
| 04.11.2025 | 35,04 | 35,18 | 33,28 | 33,28 | -7,66% | 3.251,00 |
| 03.11.2025 | 35,95 | 36,44 | 35,55 | 36,04 | 0,64% | 329,00 |
| 31.10.2025 | 35,79 | 36,54 | 35,47 | 35,81 | 2,29% | 1.048,00 |
| 30.10.2025 | 36,43 | 36,87 | 34,65 | 35,01 | -2,15% | 4.695,00 |
| 29.10.2025 | 34,67 | 36,93 | 34,67 | 35,78 | 3,41% | 2.154,00 |
| 28.10.2025 | 36,49 | 36,52 | 34,60 | 34,60 | -3,65% | 579,00 |
| 27.10.2025 | 36,37 | 37,20 | 35,87 | 35,91 | 0,50% | 1.244,00 |
| 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 |