45,075€
-6,29%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,75 | 46,75 | 44,80 | 44,80 | -6,86% | 697,00 |
| 11.11.2026 | 45,35 | 48,70 | 45,35 | 48,10 | 10,96% | 836,00 |
| 10.11.2026 | 44,50 | 45,10 | 43,35 | 43,35 | -3,02% | 1.161,00 |
| 09.11.2026 | 39,90 | 44,70 | 38,80 | 44,70 | 13,31% | 1.681,00 |
| 06.11.2026 | 35,10 | 39,45 | 35,10 | 39,45 | 14,35% | 956,00 |
| 05.11.2026 | 39,60 | 43,00 | 33,30 | 34,50 | -12,66% | 3.413,00 |
| 04.11.2026 | 41,25 | 41,80 | 39,10 | 39,50 | -1,50% | 507,00 |
| 03.11.2026 | 39,55 | 41,40 | 39,20 | 40,10 | 2,69% | 809,00 |
| 02.11.2026 | 41,50 | 42,50 | 38,95 | 39,05 | -3,58% | 4.657,00 |
| 30.10.2026 | 43,80 | 43,80 | 39,55 | 40,50 | -8,06% | 860,00 |
| 29.10.2026 | 46,35 | 46,35 | 43,70 | 44,05 | -7,36% | 1.720,00 |
| 28.10.2026 | 47,20 | 50,90 | 47,20 | 47,55 | 0,74% | 918,00 |
| 27.10.2026 | 45,60 | 47,20 | 45,60 | 47,20 | 2,83% | 469,00 |
| 26.10.2026 | 45,25 | 47,95 | 44,80 | 45,90 | 0,33% | 1.476,00 |
| 23.10.2026 | 43,90 | 46,15 | 43,60 | 45,75 | 4,45% | 915,00 |
| 22.10.2026 | 48,05 | 48,05 | 43,50 | 43,80 | -10,34% | 1.157,00 |
| 21.10.2026 | 49,35 | 50,80 | 48,85 | 48,85 | -1,31% | 706,00 |
| 20.10.2026 | 49,55 | 50,40 | 47,90 | 49,50 | -1,20% | 150,00 |
| 19.10.2026 | 47,80 | 51,60 | 47,80 | 50,10 | 4,27% | 425,00 |
| 16.10.2026 | 52,00 | 52,50 | 48,05 | 48,05 | -7,42% | 1.645,00 |
| 15.10.2026 | 53,90 | 53,90 | 49,20 | 51,90 | -5,98% | 2.446,00 |
| 14.10.2026 | 57,60 | 58,50 | 54,60 | 55,20 | -5,15% | 1.843,00 |
| 13.10.2026 | 60,70 | 60,70 | 56,30 | 58,20 | -5,67% | 1.812,00 |
| 12.10.2026 | 63,60 | 63,60 | 61,20 | 61,70 | -3,44% | 258,00 |
| 09.10.2026 | 63,50 | 65,10 | 63,30 | 63,90 | 1,59% | 442,00 |
| 08.10.2026 | 65,10 | 65,20 | 62,00 | 62,90 | -2,78% | 538,00 |
| 07.10.2026 | 66,30 | 67,10 | 63,90 | 64,70 | -3,29% | 917,00 |
| 06.10.2026 | 69,00 | 69,40 | 66,90 | 66,90 | -1,62% | 874,00 |
| 05.10.2026 | 74,90 | 74,90 | 67,60 | 68,00 | -7,23% | 1.092,00 |
| 02.10.2026 | 74,80 | 76,00 | 73,30 | 73,30 | -2,14% | 656,00 |
| 01.10.2026 | 72,30 | 75,30 | 71,70 | 74,90 | 2,88% | 827,00 |
| 30.09.2026 | 66,40 | 72,80 | 66,10 | 72,80 | 9,31% | 1.248,00 |
| 29.09.2026 | 66,20 | 69,40 | 66,20 | 66,60 | -1,04% | 496,00 |
| 28.09.2026 | 67,20 | 67,30 | 64,50 | 67,30 | -1,46% | 418,00 |
| 25.09.2026 | 67,60 | 68,90 | 67,60 | 68,30 | 3,80% | 438,00 |
| 24.09.2026 | 71,00 | 71,00 | 65,80 | 65,80 | -6,80% | 359,00 |
| 23.09.2026 | 66,80 | 70,70 | 64,70 | 70,60 | 8,78% | 993,00 |
| 22.09.2026 | 63,10 | 64,90 | 63,00 | 64,90 | 1,88% | 356,00 |
| 21.09.2026 | 59,90 | 63,70 | 59,90 | 63,70 | 6,17% | 797,00 |
| 18.09.2026 | 59,50 | 60,70 | 59,30 | 60,00 | 2,04% | 1.287,00 |
| 17.09.2026 | 57,50 | 59,30 | 57,50 | 58,80 | 1,38% | 477,00 |
| 16.09.2026 | 56,60 | 58,00 | 56,30 | 58,00 | 4,50% | 392,00 |
| 15.09.2026 | 58,20 | 59,10 | 55,00 | 55,50 | -6,41% | 848,00 |
| 14.09.2026 | 61,80 | 61,80 | 57,20 | 59,30 | -4,35% | 709,00 |
| 11.09.2026 | 63,40 | 63,60 | 62,00 | 62,00 | -1,74% | 86,00 |
| 10.09.2026 | 63,30 | 63,30 | 63,00 | 63,10 | -0,79% | 334,00 |
| 09.09.2026 | 66,60 | 66,60 | 63,60 | 63,60 | -2,90% | 360,00 |
| 08.09.2026 | 63,90 | 67,30 | 63,90 | 65,50 | 2,18% | 403,00 |
| 07.09.2026 | 64,20 | 64,20 | 63,40 | 64,10 | 1,91% | 14,00 |
| 04.09.2026 | 59,90 | 63,80 | 59,90 | 62,90 | 6,43% | 222,00 |
| 03.09.2026 | 60,80 | 60,80 | 58,90 | 59,10 | -3,11% | 120,00 |
| 02.09.2026 | 60,80 | 61,00 | 58,50 | 61,00 | 1,50% | 688,00 |
| 01.09.2026 | 63,20 | 63,20 | 60,10 | 60,10 | -4,15% | 676,00 |
| 31.08.2026 | 63,80 | 65,00 | 62,60 | 62,70 | -3,83% | 258,00 |
| 28.08.2026 | 69,70 | 69,70 | 64,20 | 65,20 | -6,05% | 1.154,00 |
| 27.08.2026 | 70,10 | 71,50 | 69,00 | 69,40 | 2,21% | 732,00 |
| 26.08.2026 | 69,40 | 70,90 | 67,90 | 67,90 | -0,88% | 268,00 |
| 25.08.2026 | 66,80 | 68,50 | 66,80 | 68,50 | 2,24% | 126,00 |
| 24.08.2026 | 66,90 | 68,10 | 66,80 | 67,00 | 0,30% | 165,00 |
| 21.08.2026 | 66,80 | 68,10 | 66,80 | 66,80 | -0,30% | 389,00 |
| 20.08.2026 | 66,90 | 67,70 | 65,40 | 67,00 | -1,33% | 673,00 |
| 19.08.2026 | 72,30 | 72,90 | 67,00 | 67,90 | -3,00% | 675,00 |
| 18.08.2026 | 74,20 | 74,20 | 68,00 | 70,00 | -4,76% | 289,00 |
| 17.08.2026 | 70,10 | 73,50 | 70,10 | 73,50 | 6,21% | 534,00 |
| 14.08.2026 | 68,90 | 70,60 | 67,30 | 69,20 | -3,22% | 351,00 |
| 13.08.2026 | 71,00 | 72,30 | 69,80 | 71,50 | 0,28% | 307,00 |
| 12.08.2026 | 69,70 | 72,90 | 69,70 | 71,30 | 3,33% | 71,00 |
| 11.08.2026 | 68,30 | 70,30 | 68,10 | 69,00 | -1,43% | 723,00 |
| 10.08.2026 | 73,00 | 74,90 | 70,00 | 70,00 | -3,18% | 431,00 |
| 07.08.2026 | 70,20 | 79,90 | 68,90 | 72,30 | 7,11% | 501,00 |
| 06.08.2026 | 68,90 | 68,90 | 67,50 | 67,50 | -4,26% | 824,00 |
| 05.08.2026 | 72,20 | 72,20 | 69,10 | 70,50 | -1,26% | 404,00 |
| 04.08.2026 | 69,00 | 72,40 | 69,00 | 71,40 | 3,78% | 719,00 |
| 03.08.2026 | 68,30 | 69,30 | 64,20 | 68,80 | 0,44% | 474,00 |
| 31.07.2026 | 72,30 | 73,90 | 68,50 | 68,50 | 4,10% | 736,00 |
| 30.07.2026 | 56,60 | 65,80 | 56,60 | 65,80 | 11,71% | 1.636,00 |
| 29.07.2026 | 62,60 | 63,30 | 56,30 | 58,90 | -9,80% | 2.945,00 |
| 28.07.2026 | 69,90 | 69,90 | 62,00 | 65,30 | -8,03% | 939,00 |
| 27.07.2026 | 75,00 | 77,60 | 66,90 | 71,00 | -4,05% | 857,00 |
| 24.07.2026 | 78,90 | 78,90 | 74,00 | 74,00 | -3,01% | 275,00 |
| 23.07.2026 | 78,70 | 79,40 | 75,50 | 76,30 | -4,03% | 555,00 |
| 22.07.2026 | 82,90 | 82,90 | 79,50 | 79,50 | -4,33% | 1.491,00 |
| 21.07.2026 | 77,00 | 83,10 | 77,00 | 83,10 | 10,95% | 1.990,00 |
| 20.07.2026 | 72,40 | 75,50 | 72,40 | 74,90 | 1,08% | 1.065,00 |
| 17.07.2026 | 73,10 | 75,40 | 66,00 | 74,10 | 1,23% | 5.785,00 |
| 16.07.2026 | 80,00 | 80,00 | 73,20 | 73,20 | -8,61% | 1.413,00 |
| 15.07.2026 | 87,10 | 89,50 | 76,40 | 80,10 | -7,93% | 1.158,00 |
| 14.07.2026 | 84,10 | 87,00 | 84,10 | 87,00 | 5,58% | 204,00 |
| 13.07.2026 | 86,70 | 87,00 | 82,40 | 82,40 | -4,74% | 210,00 |
| 10.07.2026 | 93,50 | 93,50 | 85,10 | 86,50 | -7,39% | 82,00 |
| 09.07.2026 | 87,40 | 95,00 | 87,40 | 93,40 | 9,11% | 1.157,00 |
| 08.07.2026 | 83,30 | 86,10 | 77,70 | 85,60 | 7,13% | 1.719,00 |
| 07.07.2026 | 84,50 | 84,90 | 78,50 | 79,90 | -6,98% | 2.194,00 |
| 06.07.2026 | 87,70 | 92,80 | 85,90 | 85,90 | -1,38% | 1.953,00 |
| 03.07.2026 | 86,70 | 87,50 | 86,00 | 87,10 | 2,71% | 230,00 |
| 02.07.2026 | 102,80 | 102,80 | 83,40 | 84,80 | -17,35% | 2.425,00 |
| 01.07.2026 | 112,40 | 112,40 | 102,00 | 102,60 | -6,39% | 1.245,00 |
| 30.06.2026 | 106,80 | 110,00 | 105,20 | 109,60 | 4,38% | 2.578,00 |
| 29.06.2026 | 92,80 | 105,00 | 92,80 | 105,00 | 13,27% | 2.650,00 |
| 26.06.2026 | 93,50 | 93,50 | 88,90 | 92,70 | -1,70% | 2.086,00 |