22,190$
-1,07%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,43 | 23,48 | 21,93 | 22,19 | -1,07% | 1.568.975,00 |
| 08.05.2025 | 19,96 | 22,92 | 19,76 | 22,43 | 11,98% | 2.333.202,00 |
| 07.05.2025 | 19,55 | 20,13 | 19,26 | 20,03 | 2,30% | 1.302.351,00 |
| 06.05.2025 | 19,17 | 19,66 | 19,10 | 19,58 | -0,66% | 945.797,00 |
| 05.05.2025 | 19,68 | 20,23 | 19,53 | 19,71 | -1,10% | 1.138.227,00 |
| 02.05.2025 | 19,09 | 20,09 | 19,09 | 19,93 | 7,21% | 1.333.297,00 |
| 01.05.2025 | 19,78 | 19,80 | 18,48 | 18,59 | -4,50% | 1.716.210,00 |
| 30.04.2025 | 17,85 | 19,62 | 17,85 | 19,47 | 5,10% | 2.404.370,00 |
| 29.04.2025 | 19,44 | 19,75 | 17,32 | 18,52 | -10,96% | 4.009.309,00 |
| 28.04.2025 | 21,27 | 21,66 | 20,33 | 20,80 | -2,03% | 1.579.133,00 |
| 25.04.2025 | 20,59 | 21,55 | 20,52 | 21,23 | 1,68% | 1.073.042,00 |
| 24.04.2025 | 20,24 | 21,30 | 20,00 | 20,88 | 5,83% | 1.464.342,00 |
| 23.04.2025 | 19,92 | 22,19 | 19,70 | 19,73 | 6,94% | 2.027.174,00 |
| 22.04.2025 | 18,59 | 18,93 | 18,35 | 18,45 | 0,27% | 991.273,00 |
| 21.04.2025 | 18,86 | 19,08 | 18,05 | 18,40 | -4,96% | 1.042.342,00 |
| 17.04.2025 | 19,97 | 19,97 | 19,19 | 19,36 | -1,88% | 1.252.519,00 |
| 16.04.2025 | 19,65 | 20,10 | 19,23 | 19,73 | -3,76% | 1.192.305,00 |
| 15.04.2025 | 20,14 | 20,86 | 20,09 | 20,50 | 1,69% | 1.122.183,00 |
| 14.04.2025 | 20,05 | 20,50 | 19,62 | 20,16 | 4,84% | 1.858.681,00 |
| 11.04.2025 | 18,53 | 19,50 | 18,04 | 19,23 | 4,45% | 1.813.359,00 |
| 10.04.2025 | 19,20 | 19,37 | 18,08 | 18,41 | -8,45% | 1.822.571,00 |
| 09.04.2025 | 18,61 | 20,88 | 16,82 | 20,11 | 9,59% | 4.442.970,00 |
| 08.04.2025 | 20,15 | 20,28 | 18,00 | 18,35 | -4,18% | 2.392.821,00 |
| 07.04.2025 | 19,16 | 21,99 | 18,65 | 19,15 | -5,67% | 3.015.806,00 |
| 04.04.2025 | 21,02 | 21,83 | 19,45 | 20,30 | -9,11% | 2.134.793,00 |
| 03.04.2025 | 21,79 | 22,47 | 20,97 | 22,34 | -4,51% | 3.114.505,00 |
| 02.04.2025 | 23,40 | 23,79 | 22,89 | 23,39 | -2,34% | 1.360.158,00 |
| 01.04.2025 | 23,23 | 24,03 | 22,85 | 23,95 | 2,57% | 1.471.048,00 |
| 31.03.2025 | 23,72 | 23,80 | 22,80 | 23,35 | -5,12% | 2.404.320,00 |
| 28.03.2025 | 26,55 | 26,58 | 24,26 | 24,61 | -8,58% | 1.566.153,00 |
| 27.03.2025 | 27,50 | 28,63 | 26,90 | 26,92 | -3,20% | 1.401.979,00 |
| 26.03.2025 | 28,52 | 29,00 | 27,38 | 27,81 | -2,61% | 900.918,00 |
| 25.03.2025 | 27,85 | 29,04 | 27,81 | 28,56 | 2,94% | 1.115.057,00 |
| 24.03.2025 | 27,40 | 27,85 | 27,07 | 27,74 | 3,20% | 1.104.448,00 |
| 21.03.2025 | 26,98 | 27,24 | 26,62 | 26,88 | -2,25% | 1.452.926,00 |
| 20.03.2025 | 28,44 | 29,18 | 27,08 | 27,50 | -5,89% | 2.277.949,00 |
| 19.03.2025 | 29,78 | 29,92 | 29,03 | 29,22 | -1,95% | 899.496,00 |
| 18.03.2025 | 29,93 | 30,06 | 29,21 | 29,80 | -0,57% | 1.014.596,00 |
| 17.03.2025 | 29,12 | 30,64 | 28,89 | 29,97 | 2,71% | 2.207.003,00 |
| 14.03.2025 | 28,07 | 29,99 | 28,00 | 29,18 | 6,34% | 2.359.673,00 |
| 13.03.2025 | 27,10 | 27,75 | 26,58 | 27,44 | -0,22% | 1.129.307,00 |
| 12.03.2025 | 27,66 | 28,07 | 27,02 | 27,50 | 1,78% | 1.357.776,00 |
| 11.03.2025 | 26,55 | 27,74 | 26,25 | 27,02 | 3,64% | 1.848.487,00 |
| 10.03.2025 | 26,39 | 26,98 | 25,46 | 26,07 | -3,73% | 1.747.376,00 |
| 07.03.2025 | 26,25 | 27,24 | 25,64 | 27,08 | 2,50% | 1.575.739,00 |
| 06.03.2025 | 26,43 | 27,24 | 25,63 | 26,42 | -0,90% | 1.515.405,00 |
| 05.03.2025 | 26,05 | 26,98 | 25,88 | 26,66 | 4,39% | 2.030.387,00 |
| 04.03.2025 | 24,00 | 26,21 | 23,90 | 25,54 | 4,97% | 3.359.556,00 |
| 03.03.2025 | 26,15 | 26,32 | 23,96 | 24,33 | -6,17% | 1.852.265,00 |
| 28.02.2025 | 25,66 | 26,95 | 25,20 | 25,93 | -0,65% | 1.772.581,00 |
| 27.02.2025 | 28,07 | 28,52 | 26,06 | 26,10 | -5,74% | 2.730.392,00 |
| 26.02.2025 | 27,67 | 28,64 | 26,55 | 27,69 | 20,65% | 5.933.389,00 |
| 25.02.2025 | 23,47 | 23,50 | 22,29 | 22,95 | -2,30% | 1.694.249,00 |
| 24.02.2025 | 26,00 | 26,04 | 23,45 | 23,49 | -9,79% | 2.263.883,00 |
| 21.02.2025 | 27,45 | 27,60 | 25,65 | 26,04 | -2,84% | 1.603.666,00 |
| 20.02.2025 | 26,99 | 27,99 | 26,40 | 26,80 | 1,36% | 1.966.234,00 |
| 19.02.2025 | 24,00 | 27,43 | 23,95 | 26,44 | 9,80% | 3.365.162,00 |
| 18.02.2025 | 24,00 | 24,44 | 23,19 | 24,08 | 1,26% | 1.321.858,00 |
| 14.02.2025 | 23,24 | 23,94 | 23,11 | 23,78 | 2,50% | 1.059.216,00 |
| 13.02.2025 | 22,96 | 23,48 | 22,67 | 23,20 | 1,27% | 973.398,00 |
| 12.02.2025 | 22,58 | 23,03 | 22,35 | 22,91 | -0,61% | 1.168.930,00 |
| 11.02.2025 | 22,95 | 23,27 | 22,74 | 23,05 | -1,33% | 933.243,00 |
| 10.02.2025 | 22,89 | 23,51 | 22,73 | 23,36 | 2,64% | 1.542.846,00 |
| 07.02.2025 | 22,80 | 22,84 | 22,03 | 22,76 | -1,09% | 1.689.774,00 |
| 06.02.2025 | 20,91 | 23,25 | 20,91 | 23,01 | 10,36% | 2.893.808,00 |
| 05.02.2025 | 20,51 | 21,14 | 20,45 | 20,85 | 0,72% | 1.082.704,00 |
| 04.02.2025 | 20,00 | 21,06 | 19,96 | 20,70 | 3,92% | 1.194.879,00 |
| 03.02.2025 | 19,87 | 20,49 | 19,70 | 19,92 | -3,07% | 1.366.124,00 |
| 31.01.2025 | 20,65 | 21,73 | 20,51 | 20,55 | 0,05% | 2.519.057,00 |
| 30.01.2025 | 19,53 | 21,14 | 19,00 | 20,54 | 17,51% | 4.630.244,00 |
| 29.01.2025 | 17,37 | 17,60 | 16,96 | 17,48 | 3,43% | 547.850,00 |
| 28.01.2025 | 17,26 | 17,37 | 16,81 | 16,90 | -1,86% | 1.167.395,00 |
| 27.01.2025 | 17,90 | 18,00 | 16,82 | 17,22 | -7,42% | 1.367.879,00 |
| 24.01.2025 | 18,50 | 18,80 | 18,23 | 18,60 | 0,98% | 736.190,00 |
| 23.01.2025 | 18,27 | 18,56 | 18,18 | 18,42 | -1,44% | 671.810,00 |
| 22.01.2025 | 18,64 | 19,38 | 18,57 | 18,69 | 0,54% | 969.228,00 |
| 21.01.2025 | 17,71 | 18,82 | 17,29 | 18,59 | 5,39% | 1.251.267,00 |
| 17.01.2025 | 18,00 | 18,10 | 17,58 | 17,64 | -0,23% | 675.651,00 |
| 16.01.2025 | 18,08 | 18,37 | 17,04 | 17,68 | -1,17% | 1.218.198,00 |
| 15.01.2025 | 18,39 | 18,49 | 17,79 | 17,89 | 0,17% | 1.843.008,00 |
| 14.01.2025 | 16,50 | 17,99 | 16,44 | 17,86 | 15,30% | 2.955.598,00 |
| 13.01.2025 | 15,19 | 15,53 | 14,97 | 15,49 | -0,83% | 710.435,00 |
| 10.01.2025 | 15,46 | 15,76 | 15,24 | 15,62 | 1,36% | 1.190.615,00 |
| 08.01.2025 | 15,86 | 16,01 | 15,32 | 15,41 | -4,58% | 790.848,00 |
| 07.01.2025 | 15,99 | 16,33 | 15,79 | 16,15 | 1,76% | 898.847,00 |
| 06.01.2025 | 16,15 | 16,50 | 15,82 | 15,87 | 2,39% | 1.202.688,00 |
| 03.01.2025 | 15,80 | 16,13 | 15,38 | 15,50 | -0,45% | 1.136.416,00 |
| 02.01.2025 | 15,21 | 15,77 | 15,18 | 15,57 | 3,11% | 981.622,00 |
| 31.12.2024 | 15,16 | 15,27 | 14,93 | 15,10 | 0,20% | 1.117.512,00 |
| 30.12.2024 | 15,03 | 15,14 | 14,65 | 15,07 | -0,86% | 993.255,00 |
| 27.12.2024 | 15,56 | 15,60 | 15,06 | 15,20 | -2,94% | 901.884,00 |
| 26.12.2024 | 15,30 | 15,69 | 15,10 | 15,66 | 1,82% | 746.874,00 |
| 24.12.2024 | 15,31 | 15,49 | 15,20 | 15,38 | 0,59% | 363.453,00 |
| 23.12.2024 | 15,06 | 15,30 | 14,97 | 15,29 | 2,55% | 598.244,00 |
| 20.12.2024 | 14,89 | 15,18 | 14,71 | 14,91 | -1,97% | 1.199.835,00 |
| 19.12.2024 | 15,70 | 15,89 | 15,13 | 15,21 | 0,46% | 1.499.275,00 |
| 18.12.2024 | 15,47 | 16,19 | 14,90 | 15,14 | -1,05% | 1.441.046,00 |
| 17.12.2024 | 15,37 | 15,51 | 15,06 | 15,30 | 0,39% | 829.563,00 |
| 16.12.2024 | 15,62 | 15,63 | 15,21 | 15,24 | -2,25% | 779.938,00 |
| 13.12.2024 | 15,40 | 15,62 | 15,18 | 15,59 | 2,16% | 1.471.479,00 |