19,650€
-2,92%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |