49,030€
9,36%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |