26,040$
-2,84%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 15,35 | 15,60 | 15,20 | 15,26 | -2,18% | 855.565,00 |
| 11.12.2024 | 15,92 | 16,10 | 15,50 | 15,60 | -1,14% | 1.220.735,00 |
| 10.12.2024 | 15,78 | 16,02 | 15,33 | 15,78 | -1,50% | 1.840.226,00 |
| 09.12.2024 | 15,43 | 16,45 | 15,41 | 16,02 | 7,59% | 2.229.102,00 |
| 06.12.2024 | 14,36 | 15,09 | 14,22 | 14,89 | 5,60% | 2.186.670,00 |
| 05.12.2024 | 16,50 | 16,57 | 13,87 | 14,10 | -14,91% | 6.017.308,00 |
| 04.12.2024 | 16,35 | 16,84 | 16,08 | 16,57 | 2,28% | 2.092.377,00 |
| 03.12.2024 | 15,76 | 16,28 | 15,71 | 16,20 | 3,45% | 2.345.051,00 |
| 02.12.2024 | 16,75 | 17,24 | 15,45 | 15,66 | -8,90% | 4.581.117,00 |
| 29.11.2024 | 17,34 | 17,67 | 17,12 | 17,19 | -0,46% | 984.618,00 |
| 27.11.2024 | 17,60 | 17,69 | 16,93 | 17,27 | -0,58% | 1.266.903,00 |
| 26.11.2024 | 18,38 | 18,44 | 17,12 | 17,37 | -5,80% | 1.873.355,00 |
| 25.11.2024 | 19,08 | 19,15 | 18,40 | 18,44 | -1,86% | 979.396,00 |
| 22.11.2024 | 19,04 | 19,31 | 18,78 | 18,79 | 0,59% | 994.322,00 |
| 20.11.2024 | 18,24 | 18,80 | 18,21 | 18,68 | 1,52% | 585.263,00 |
| 19.11.2024 | 18,42 | 18,60 | 18,21 | 18,40 | -0,27% | 496.724,00 |
| 18.11.2024 | 18,35 | 18,93 | 18,34 | 18,45 | 0,65% | 714.980,00 |
| 15.11.2024 | 18,39 | 18,62 | 18,12 | 18,33 | -2,14% | 967.023,00 |
| 14.11.2024 | 18,89 | 18,99 | 18,48 | 18,73 | 0,75% | 850.106,00 |
| 13.11.2024 | 18,61 | 18,92 | 18,48 | 18,59 | -0,43% | 983.117,00 |
| 12.11.2024 | 19,03 | 19,12 | 18,36 | 18,67 | -2,20% | 1.236.200,00 |
| 11.11.2024 | 19,30 | 19,68 | 18,69 | 19,09 | -0,68% | 1.416.952,00 |
| 08.11.2024 | 20,00 | 20,37 | 18,85 | 19,22 | -6,70% | 1.783.826,00 |
| 07.11.2024 | 21,29 | 22,12 | 19,70 | 20,60 | 8,71% | 2.698.276,00 |
| 06.11.2024 | 18,18 | 19,02 | 17,92 | 18,95 | 4,24% | 1.606.247,00 |
| 05.11.2024 | 18,63 | 19,09 | 18,11 | 18,18 | -2,05% | 1.619.900,00 |
| 04.11.2024 | 18,57 | 19,19 | 18,56 | 18,56 | 0,05% | 1.223.767,00 |
| 01.11.2024 | 18,91 | 19,26 | 18,51 | 18,55 | -1,30% | 1.062.059,00 |
| 31.10.2024 | 19,88 | 20,00 | 18,57 | 18,80 | -6,17% | 1.256.631,00 |
| 30.10.2024 | 20,03 | 20,40 | 19,71 | 20,03 | 0,33% | 914.418,00 |
| 29.10.2024 | 19,76 | 20,06 | 19,29 | 19,97 | 1,40% | 869.026,00 |
| 28.10.2024 | 19,47 | 20,04 | 19,45 | 19,69 | 0,87% | 679.530,00 |
| 25.10.2024 | 19,37 | 20,15 | 19,32 | 19,52 | 1,46% | 798.580,00 |
| 24.10.2024 | 19,35 | 19,80 | 19,06 | 19,24 | 0,84% | 817.310,00 |
| 23.10.2024 | 19,24 | 19,69 | 18,86 | 19,08 | -1,80% | 1.011.346,00 |
| 22.10.2024 | 19,05 | 20,05 | 19,00 | 19,43 | 1,46% | 839.897,00 |
| 21.10.2024 | 19,15 | 19,43 | 18,99 | 19,15 | -0,31% | 736.915,00 |
| 18.10.2024 | 19,74 | 20,25 | 19,13 | 19,21 | 1,08% | 1.533.498,00 |
| 17.10.2024 | 19,52 | 19,53 | 18,45 | 19,01 | -2,34% | 1.870.815,00 |
| 16.10.2024 | 19,80 | 19,91 | 19,37 | 19,46 | -0,54% | 852.112,00 |
| 15.10.2024 | 20,96 | 21,31 | 19,55 | 19,57 | -8,23% | 1.472.187,00 |
| 14.10.2024 | 21,37 | 21,66 | 20,75 | 21,32 | 0,00% | 698.670,00 |
| 11.10.2024 | 20,36 | 21,60 | 20,34 | 21,32 | 2,65% | 1.010.577,00 |
| 10.10.2024 | 21,50 | 21,79 | 20,65 | 20,77 | -5,89% | 1.418.239,00 |
| 09.10.2024 | 21,70 | 22,28 | 21,43 | 22,07 | 1,24% | 1.300.770,00 |
| 08.10.2024 | 21,91 | 22,53 | 20,53 | 21,80 | -7,67% | 2.673.186,00 |
| 07.10.2024 | 23,36 | 26,32 | 22,99 | 23,61 | 7,12% | 6.147.058,00 |
| 04.10.2024 | 21,70 | 22,23 | 20,71 | 22,04 | 16,61% | 6.050.866,00 |
| 03.10.2024 | 18,60 | 19,57 | 18,58 | 18,90 | -1,10% | 760.581,00 |
| 02.10.2024 | 19,97 | 20,24 | 19,02 | 19,11 | 0,37% | 989.769,00 |
| 01.10.2024 | 20,28 | 20,29 | 18,41 | 19,04 | -6,21% | 1.787.341,00 |
| 30.09.2024 | 19,84 | 21,29 | 19,76 | 20,30 | 4,16% | 2.247.989,00 |
| 27.09.2024 | 19,39 | 19,74 | 19,01 | 19,49 | 0,98% | 854.193,00 |
| 26.09.2024 | 19,09 | 19,92 | 18,43 | 19,30 | 8,79% | 1.754.851,00 |