ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
25,500€ -0,93%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.06.2025 20,98 22,03 20,98 22,03 8,52% 1.054,00
05.06.2025 20,10 20,30 19,80 20,30 0,54% 2.096,00
04.06.2025 20,66 20,81 20,19 20,19 -1,85% 596,00
03.06.2025 19,99 20,57 19,67 20,57 3,03% 352,00
02.06.2025 19,90 19,97 19,51 19,97 -0,27% 1.814,00
30.05.2025 20,46 20,46 19,47 20,02 -4,07% 323,00
29.05.2025 20,61 21,15 20,61 20,87 3,01% 718,00
28.05.2025 20,26 20,26 20,26 20,26 -2,03% 50,00
27.05.2025 20,00 20,68 19,74 20,68 3,43% 162,00
26.05.2025 19,94 20,03 19,67 20,00 0,50% 10,00
23.05.2025 20,04 20,04 19,37 19,90 -0,40% 709,00
22.05.2025 20,21 20,21 19,84 19,98 -4,10% 1.932,00
21.05.2025 21,46 21,50 20,83 20,83 -3,12% 405,00
20.05.2025 20,94 21,55 20,94 21,50 3,66% 191,00
19.05.2025 20,91 20,97 20,14 20,74 -2,99% 472,00
16.05.2025 21,71 21,71 21,19 21,38 -0,65% 439,00
15.05.2025 22,52 22,52 21,52 21,52 -4,53% 1.624,00
14.05.2025 22,76 22,76 22,30 22,54 -0,18% 337,00
13.05.2025 22,28 22,58 22,02 22,58 1,80% 756,00
12.05.2025 20,00 22,40 20,00 22,18 13,69% 6.639,00
09.05.2025 20,12 20,50 19,51 19,51 -3,61% 1.019,00
08.05.2025 17,91 20,24 17,87 20,24 15,56% 1.709,00
07.05.2025 17,47 17,52 17,24 17,52 2,04% 67,00
06.05.2025 17,20 17,21 16,87 17,17 -1,83% 4.513,00
05.05.2025 17,80 17,87 17,40 17,49 -1,27% 1.616,00
02.05.2025 16,41 17,71 16,41 17,71 3,96% 1.959,00
30.04.2025 16,37 17,04 15,85 17,04 3,59% 1.952,00
29.04.2025 18,21 18,21 15,40 16,45 -9,34% 3.547,00
28.04.2025 18,72 18,72 18,00 18,14 -4,15% 2.648,00
25.04.2025 18,50 18,97 18,24 18,93 2,35% 1.231,00
24.04.2025 17,65 18,49 17,12 18,49 4,76% 675,00
23.04.2025 17,30 17,94 17,13 17,65 8,25% 1.318,00
22.04.2025 16,00 16,31 16,00 16,31 -4,45% 116,00
17.04.2025 17,43 17,43 17,07 17,07 -3,45% 204,00
16.04.2025 17,77 17,77 17,33 17,68 -3,26% 765,00
15.04.2025 17,64 18,42 17,64 18,27 3,40% 477,00
14.04.2025 17,22 17,90 17,22 17,67 2,91% 1.017,00
11.04.2025 17,08 17,24 17,08 17,17 3,25% 351,00
10.04.2025 18,56 18,70 16,63 16,63 -8,75% 2.174,00
09.04.2025 16,36 19,04 15,20 18,23 9,39% 466,00
08.04.2025 17,80 18,02 16,66 16,66 -6,40% 1.253,00
07.04.2025 17,77 18,15 17,18 17,80 -3,37% 1.698,00
04.04.2025 19,92 19,92 18,00 18,42 -8,54% 1.965,00
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