ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
38,075€ 1,53%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 37,39 38,08 37,37 38,08 1,53% -
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
05.09.2025 23,30 23,49 23,26 23,49 3,07% 544,00
04.09.2025 23,16 23,20 22,74 22,79 0,84% 2.154,00
03.09.2025 23,48 23,79 22,58 22,60 -5,44% 613,00
02.09.2025 24,32 24,32 22,90 23,90 -1,65% 12.130,00
01.09.2025 24,30 24,30 24,29 24,30 0,45% 4,00
29.08.2025 25,27 25,27 24,19 24,19 -4,08% 1.085,00
28.08.2025 24,91 25,27 24,28 25,22 3,53% 2.353,00
27.08.2025 25,93 25,93 23,81 24,36 -3,64% 4.588,00
26.08.2025 25,28 25,78 25,00 25,28 2,51% 5.978,00
25.08.2025 26,26 28,04 24,66 24,66 -6,16% 4.221,00
22.08.2025 23,05 27,02 23,05 26,28 19,29% 12.167,00
21.08.2025 22,21 22,21 22,03 22,03 3,28% 163,00
20.08.2025 21,62 21,62 20,81 21,33 -1,52% 3.907,00
19.08.2025 21,70 21,76 21,46 21,66 0,28% 107,00
18.08.2025 21,54 21,64 21,18 21,60 1,12% 414,00
15.08.2025 21,90 22,26 20,99 21,36 -2,06% 1.570,00
14.08.2025 21,88 21,95 21,61 21,81 0,09% 410,00
13.08.2025 21,47 21,95 21,26 21,79 2,01% 1.798,00
12.08.2025 20,73 21,36 20,45 21,36 2,50% 432,00
11.08.2025 20,68 21,64 20,44 20,84 1,07% 3.393,00
08.08.2025 21,03 21,11 20,56 20,62 -1,29% 853,00
07.08.2025 21,95 22,32 20,73 20,89 -3,47% 4.880,00
06.08.2025 26,48 26,48 19,75 21,64 -15,34% 5.747,00
05.08.2025 26,84 27,27 25,46 25,56 -1,12% 1.419,00
04.08.2025 25,74 26,23 25,69 25,85 1,97% 247,00
01.08.2025 26,21 26,21 24,57 25,35 -5,45% 2.060,00
31.07.2025 28,19 28,35 26,32 26,81 -3,94% 886,00
30.07.2025 27,63 28,35 26,93 27,91 1,16% 3.082,00
29.07.2025 27,84 28,18 26,93 27,59 0,69% 3.704,00
28.07.2025 25,80 27,40 25,61 27,40 9,82% 2.775,00
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