78,650$
20,44%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 72,84 | 78,97 | 69,89 | 78,65 | 20,44% | 1.585.150,00 |
| 29.07.2026 | 71,30 | 72,16 | 63,53 | 65,30 | -9,33% | 2.087.039,00 |
| 28.07.2026 | 75,10 | 75,95 | 69,83 | 72,02 | -9,94% | 1.365.771,00 |
| 27.07.2026 | 84,65 | 85,20 | 75,50 | 79,97 | -5,16% | 1.041.091,00 |
| 24.07.2026 | 88,22 | 88,22 | 82,73 | 84,32 | -4,64% | 579.198,00 |
| 23.07.2026 | 88,80 | 90,52 | 86,63 | 88,42 | -1,22% | 659.997,00 |
| 22.07.2026 | 91,18 | 94,51 | 89,35 | 89,51 | -6,05% | 695.824,00 |
| 21.07.2026 | 88,17 | 95,44 | 87,28 | 95,27 | 15,45% | 1.246.121,00 |
| 20.07.2026 | 85,57 | 86,66 | 82,47 | 82,52 | -1,67% | 727.455,00 |
| 17.07.2026 | 78,77 | 86,99 | 77,46 | 83,92 | -0,20% | 962.079,00 |
| 16.07.2026 | 86,69 | 89,58 | 83,01 | 84,09 | -8,56% | 1.218.319,00 |
| 15.07.2026 | 100,08 | 101,00 | 87,15 | 91,96 | -7,01% | 1.388.714,00 |
| 14.07.2026 | 100,80 | 101,29 | 93,95 | 98,90 | 5,12% | 636.728,00 |
| 13.07.2026 | 98,49 | 99,40 | 93,50 | 94,08 | -8,66% | 643.532,00 |
| 10.07.2026 | 100,00 | 105,24 | 96,51 | 103,00 | -2,87% | 879.446,00 |
| 09.07.2026 | 107,00 | 108,82 | 104,72 | 106,04 | 8,13% | 1.150.275,00 |
| 08.07.2026 | 94,66 | 98,57 | 93,53 | 98,07 | 3,60% | 1.060.140,00 |
| 07.07.2026 | 92,56 | 94,90 | 89,26 | 94,66 | -3,92% | 1.840.608,00 |
| 06.07.2026 | 102,00 | 106,39 | 97,26 | 98,52 | 0,77% | 1.495.148,00 |
| 02.07.2026 | 116,65 | 116,65 | 94,72 | 97,77 | -16,55% | 2.944.320,00 |
| 01.07.2026 | 117,52 | 123,61 | 114,37 | 117,16 | -7,67% | 1.824.310,00 |
| 30.06.2026 | 120,98 | 127,19 | 118,47 | 126,89 | 6,74% | 1.952.620,00 |
| 29.06.2026 | 112,06 | 120,70 | 110,10 | 118,88 | 13,76% | 2.484.086,00 |
| 26.06.2026 | 100,98 | 105,52 | 100,31 | 104,50 | -2,21% | 3.395.420,00 |
| 25.06.2026 | 107,17 | 108,87 | 98,45 | 106,86 | 5,18% | 1.747.868,00 |
| 24.06.2026 | 101,96 | 105,90 | 97,14 | 101,60 | 2,50% | 1.698.030,00 |
| 23.06.2026 | 94,05 | 100,88 | 93,13 | 99,12 | -3,93% | 1.748.537,00 |
| 22.06.2026 | 111,39 | 111,41 | 101,72 | 103,17 | -6,10% | 2.020.133,00 |
| 18.06.2026 | 102,50 | 110,18 | 100,06 | 109,87 | 14,22% | 2.986.972,00 |
| 17.06.2026 | 100,28 | 104,99 | 95,59 | 96,19 | 5,49% | 2.001.869,00 |
| 16.06.2026 | 96,35 | 99,97 | 90,71 | 91,18 | -4,23% | 1.354.780,00 |
| 15.06.2026 | 97,55 | 99,00 | 91,56 | 95,21 | 1,34% | 1.354.738,00 |
| 12.06.2026 | 92,49 | 99,45 | 90,84 | 93,95 | 2,45% | 2.244.472,00 |
| 11.06.2026 | 84,35 | 91,99 | 82,20 | 91,70 | 14,68% | 1.320.105,00 |
| 10.06.2026 | 81,10 | 85,20 | 76,81 | 79,96 | -1,68% | 1.159.495,00 |
| 09.06.2026 | 84,81 | 88,99 | 74,19 | 81,33 | 0,94% | 1.647.261,00 |
| 08.06.2026 | 83,83 | 83,83 | 78,85 | 80,57 | 5,61% | 1.386.748,00 |
| 05.06.2026 | 85,27 | 86,31 | 75,61 | 76,29 | -15,43% | 1.890.657,00 |
| 04.06.2026 | 85,60 | 91,56 | 83,60 | 90,21 | 1,51% | 1.613.066,00 |
| 03.06.2026 | 92,01 | 93,50 | 86,63 | 88,86 | -3,33% | 1.615.316,00 |
| 02.06.2026 | 84,69 | 92,13 | 83,23 | 91,92 | 12,03% | 1.591.894,00 |
| 01.06.2026 | 83,50 | 86,49 | 80,92 | 82,05 | -5,21% | 1.849.902,00 |
| 29.05.2026 | 92,80 | 94,21 | 86,07 | 86,56 | -6,78% | 2.238.337,00 |
| 28.05.2026 | 88,52 | 93,90 | 87,01 | 92,86 | 4,74% | 2.205.029,00 |
| 27.05.2026 | 86,46 | 89,78 | 83,37 | 88,66 | 2,54% | 2.273.503,00 |
| 26.05.2026 | 79,61 | 86,50 | 76,96 | 86,46 | 17,87% | 3.584.224,00 |
| 22.05.2026 | 72,29 | 76,36 | 69,76 | 73,35 | 2,46% | 1.832.728,00 |
| 21.05.2026 | 70,87 | 72,69 | 69,10 | 71,59 | -0,01% | 967.031,00 |
| 20.05.2026 | 69,35 | 71,65 | 66,85 | 71,60 | 7,75% | 1.581.435,00 |
| 19.05.2026 | 63,70 | 68,77 | 63,44 | 66,45 | 5,06% | 1.757.145,00 |
| 18.05.2026 | 65,68 | 67,00 | 61,05 | 63,25 | -0,66% | 1.208.786,00 |
| 15.05.2026 | 60,78 | 65,29 | 59,25 | 63,67 | 0,76% | 2.730.424,00 |
| 14.05.2026 | 64,82 | 65,28 | 62,60 | 63,19 | -2,41% | 2.203.422,00 |
| 13.05.2026 | 63,00 | 67,66 | 60,20 | 64,75 | 2,79% | 3.278.742,00 |
| 12.05.2026 | 61,59 | 63,80 | 59,35 | 62,99 | -2,60% | 2.168.534,00 |
| 11.05.2026 | 61,48 | 65,98 | 60,62 | 64,67 | 8,05% | 1.885.483,00 |
| 08.05.2026 | 60,09 | 61,60 | 57,28 | 59,85 | 1,10% | 1.150.518,00 |
| 07.05.2026 | 53,00 | 63,95 | 52,50 | 59,20 | 6,90% | 2.862.013,00 |
| 06.05.2026 | 54,11 | 55,54 | 52,50 | 55,38 | 4,89% | 1.423.717,00 |
| 05.05.2026 | 53,44 | 54,78 | 52,38 | 52,80 | 3,06% | 1.049.161,00 |
| 04.05.2026 | 52,23 | 52,52 | 49,47 | 51,23 | -1,76% | 738.472,00 |
| 01.05.2026 | 51,38 | 52,90 | 50,46 | 52,15 | 0,89% | 843.994,00 |
| 30.04.2026 | 49,75 | 52,39 | 48,87 | 51,69 | 6,25% | 866.475,00 |
| 29.04.2026 | 50,90 | 50,98 | 47,73 | 48,65 | -1,78% | 843.161,00 |
| 28.04.2026 | 51,19 | 51,61 | 47,76 | 49,53 | -6,95% | 1.067.829,00 |
| 27.04.2026 | 54,92 | 56,30 | 51,88 | 53,23 | -5,12% | 1.248.610,00 |
| 24.04.2026 | 55,80 | 57,27 | 54,87 | 56,10 | 3,91% | 757.122,00 |
| 23.04.2026 | 54,95 | 56,60 | 53,12 | 53,99 | -0,99% | 923.937,00 |
| 22.04.2026 | 52,50 | 54,59 | 52,20 | 54,53 | 6,48% | 1.299.234,00 |
| 21.04.2026 | 50,60 | 52,37 | 50,60 | 51,21 | 3,06% | 1.029.998,00 |
| 20.04.2026 | 49,91 | 50,80 | 47,50 | 49,69 | -1,82% | 1.273.594,00 |
| 17.04.2026 | 49,79 | 52,91 | 49,65 | 50,61 | 5,68% | 2.151.349,00 |
| 16.04.2026 | 49,40 | 49,79 | 46,79 | 47,89 | -3,82% | 1.115.365,00 |
| 15.04.2026 | 50,19 | 50,49 | 47,67 | 49,79 | -1,89% | 749.040,00 |
| 14.04.2026 | 50,46 | 51,44 | 49,60 | 50,75 | 2,28% | 696.719,00 |
| 13.04.2026 | 47,79 | 50,32 | 47,32 | 49,62 | 3,22% | 842.079,00 |
| 10.04.2026 | 48,24 | 48,90 | 47,13 | 48,07 | 2,34% | 858.488,00 |
| 09.04.2026 | 46,14 | 47,21 | 46,00 | 46,97 | 1,80% | 857.438,00 |
| 08.04.2026 | 47,09 | 47,50 | 44,92 | 46,14 | 10,09% | 1.359.102,00 |
| 07.04.2026 | 40,91 | 42,20 | 40,57 | 41,91 | 0,58% | 626.848,00 |
| 06.04.2026 | 41,12 | 41,87 | 40,59 | 41,67 | 2,79% | 795.762,00 |
| 02.04.2026 | 38,03 | 41,78 | 37,92 | 40,54 | 0,20% | 777.515,00 |
| 01.04.2026 | 40,45 | 42,49 | 40,29 | 40,46 | 2,82% | 1.018.766,00 |
| 31.03.2026 | 38,19 | 39,39 | 37,16 | 39,35 | 3,74% | 1.494.726,00 |
| 30.03.2026 | 40,17 | 40,55 | 37,64 | 37,93 | -5,34% | 1.247.381,00 |
| 27.03.2026 | 40,56 | 41,50 | 39,73 | 40,07 | -2,71% | 946.572,00 |
| 26.03.2026 | 44,25 | 44,68 | 40,88 | 41,19 | -9,76% | 928.859,00 |
| 25.03.2026 | 46,59 | 46,77 | 44,98 | 45,64 | -0,61% | 548.878,00 |
| 24.03.2026 | 44,02 | 46,91 | 44,02 | 45,92 | 2,43% | 643.493,00 |
| 23.03.2026 | 45,01 | 46,45 | 44,46 | 44,83 | 2,94% | 754.388,00 |
| 20.03.2026 | 46,53 | 46,53 | 42,68 | 43,55 | -6,55% | 2.198.734,00 |
| 19.03.2026 | 44,74 | 47,34 | 44,04 | 46,60 | 0,00% | 751.914,00 |
| 18.03.2026 | 47,95 | 48,54 | 46,54 | 46,60 | -1,56% | 796.288,00 |
| 17.03.2026 | 47,61 | 48,66 | 47,18 | 47,34 | 0,90% | 822.563,00 |
| 16.03.2026 | 48,36 | 48,85 | 46,92 | 46,92 | 1,16% | 841.685,00 |
| 13.03.2026 | 45,60 | 47,20 | 45,35 | 46,38 | 2,45% | 922.303,00 |
| 12.03.2026 | 46,63 | 46,64 | 44,38 | 45,27 | -5,45% | 1.177.745,00 |
| 11.03.2026 | 47,90 | 48,61 | 47,18 | 47,88 | -0,37% | 940.131,00 |
| 10.03.2026 | 47,18 | 50,27 | 46,48 | 48,06 | 2,93% | 1.732.810,00 |
| 09.03.2026 | 43,14 | 46,86 | 42,83 | 46,69 | 3,94% | 1.169.244,00 |