54,100€
-3,91%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 56,30 | 56,30 | 53,40 | 54,90 | -2,49% | 549,00 |
| 13.05.2026 | 54,40 | 56,80 | 54,40 | 56,30 | 9,11% | 1.978,00 |
| 12.05.2026 | 54,60 | 54,60 | 50,60 | 51,60 | -4,09% | 3.482,00 |
| 11.05.2026 | 51,10 | 55,50 | 50,50 | 53,80 | 5,91% | 6.492,00 |
| 08.05.2026 | 50,80 | 52,40 | 49,20 | 50,80 | -0,78% | 2.699,00 |
| 07.05.2026 | 48,00 | 54,10 | 44,60 | 51,20 | 10,82% | 3.352,00 |
| 06.05.2026 | 45,35 | 47,05 | 44,60 | 46,20 | 1,43% | 1.441,00 |
| 05.05.2026 | 43,65 | 46,20 | 43,65 | 45,55 | 4,95% | 453,00 |
| 04.05.2026 | 44,80 | 45,40 | 43,40 | 43,40 | -1,70% | 816,00 |
| 30.04.2026 | 43,80 | 44,45 | 43,70 | 44,15 | 1,26% | 627,00 |
| 29.04.2026 | 42,60 | 43,60 | 42,60 | 43,60 | 6,21% | 112,00 |
| 28.04.2026 | 45,65 | 45,65 | 41,05 | 41,05 | -8,47% | 1.336,00 |
| 27.04.2026 | 48,05 | 48,90 | 44,05 | 44,85 | -7,24% | 1.375,00 |
| 24.04.2026 | 47,45 | 48,70 | 46,70 | 48,35 | 2,65% | 2.296,00 |
| 23.04.2026 | 47,60 | 48,20 | 47,00 | 47,10 | 2,84% | 517,00 |
| 22.04.2026 | 44,15 | 46,10 | 43,65 | 45,80 | 3,27% | 2.305,00 |
| 21.04.2026 | 42,55 | 44,35 | 42,55 | 44,35 | 5,72% | 658,00 |
| 20.04.2026 | 41,30 | 42,70 | 40,80 | 41,95 | -3,01% | 4.259,00 |
| 17.04.2026 | 40,95 | 44,25 | 40,45 | 43,25 | 6,27% | 678,00 |
| 16.04.2026 | 42,20 | 42,55 | 40,15 | 40,70 | -1,21% | 2.403,00 |
| 15.04.2026 | 43,45 | 43,45 | 40,65 | 41,20 | -4,63% | 1.909,00 |
| 14.04.2026 | 41,90 | 43,20 | 41,90 | 43,20 | 1,17% | 998,00 |
| 13.04.2026 | 41,00 | 42,70 | 41,00 | 42,70 | 2,52% | 736,00 |
| 10.04.2026 | 39,85 | 41,65 | 39,85 | 41,65 | 4,13% | 1.289,00 |
| 09.04.2026 | 39,95 | 40,00 | 39,45 | 40,00 | 1,78% | 264,00 |
| 08.04.2026 | 38,35 | 40,60 | 38,35 | 39,30 | 9,62% | 1.036,00 |
| 07.04.2026 | 35,90 | 36,35 | 35,25 | 35,85 | 3,02% | 285,00 |
| 02.04.2026 | 34,46 | 35,17 | 33,00 | 34,80 | 1,43% | 518,00 |
| 01.04.2026 | 34,39 | 35,37 | 34,31 | 34,31 | 1,75% | 1.152,00 |
| 31.03.2026 | 33,89 | 34,07 | 32,20 | 33,72 | 1,57% | 2.269,00 |
| 30.03.2026 | 34,64 | 35,15 | 33,20 | 33,20 | -5,01% | 302,00 |
| 27.03.2026 | 36,00 | 36,11 | 34,95 | 34,95 | -4,25% | 941,00 |
| 26.03.2026 | 39,51 | 39,51 | 36,50 | 36,50 | -8,75% | 377,00 |
| 25.03.2026 | 39,80 | 40,33 | 39,80 | 40,00 | 0,76% | 847,00 |
| 24.03.2026 | 38,90 | 39,70 | 38,31 | 39,70 | 1,66% | 503,00 |
| 23.03.2026 | 37,23 | 39,99 | 36,00 | 39,05 | 4,08% | 873,00 |
| 20.03.2026 | 40,07 | 40,33 | 37,52 | 37,52 | -6,36% | 389,00 |
| 19.03.2026 | 40,93 | 41,03 | 38,29 | 40,07 | -2,39% | 847,00 |
| 18.03.2026 | 41,16 | 41,78 | 41,05 | 41,05 | 0,17% | 1.215,00 |
| 17.03.2026 | 41,39 | 42,00 | 40,98 | 40,98 | -0,61% | 308,00 |
| 16.03.2026 | 40,62 | 41,92 | 40,42 | 41,23 | 1,13% | 562,00 |
| 13.03.2026 | 39,58 | 41,30 | 39,55 | 40,77 | 2,93% | 376,00 |
| 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 |