14,590€
-0,48%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 14,54 | 14,69 | 14,50 | 14,62 | -0,29% | 300,00 |
| 18.12.2024 | 14,47 | 15,41 | 14,39 | 14,66 | 0,58% | 1.066,00 |
| 17.12.2024 | 14,50 | 14,74 | 14,32 | 14,58 | 0,52% | 3.118,00 |
| 16.12.2024 | 14,88 | 14,95 | 14,50 | 14,50 | -2,34% | 5.439,00 |
| 13.12.2024 | 14,58 | 14,88 | 14,52 | 14,85 | 1,61% | 740,00 |
| 12.12.2024 | 14,93 | 14,97 | 14,45 | 14,61 | -1,62% | 1.482,00 |
| 11.12.2024 | 15,00 | 15,33 | 14,79 | 14,85 | -0,74% | 1.166,00 |
| 10.12.2024 | 15,33 | 15,33 | 14,61 | 14,96 | -1,58% | 2.240,00 |
| 09.12.2024 | 14,26 | 15,54 | 14,20 | 15,20 | 7,59% | 5.528,00 |
| 06.12.2024 | 13,48 | 14,29 | 13,47 | 14,13 | 6,02% | 13.050,00 |
| 05.12.2024 | 15,87 | 15,87 | 13,12 | 13,33 | -15,66% | 7.677,00 |
| 04.12.2024 | 15,55 | 16,02 | 14,97 | 15,80 | 2,35% | 2.153,00 |
| 03.12.2024 | 15,07 | 15,47 | 14,92 | 15,44 | 3,50% | 2.299,00 |
| 02.12.2024 | 16,54 | 16,63 | 14,73 | 14,92 | -9,49% | 6.073,00 |
| 29.11.2024 | 16,38 | 16,75 | 16,25 | 16,48 | 0,44% | 339,00 |
| 28.11.2024 | 16,40 | 16,53 | 16,30 | 16,41 | 0,38% | 390,00 |
| 27.11.2024 | 16,58 | 16,94 | 16,08 | 16,35 | -1,06% | 425,00 |
| 26.11.2024 | 17,67 | 17,67 | 16,35 | 16,52 | -5,95% | 1.670,00 |
| 25.11.2024 | 18,02 | 18,35 | 17,54 | 17,57 | -2,75% | 5.869,00 |
| 22.11.2024 | 18,34 | 18,55 | 17,91 | 18,07 | -1,47% | 1.061,00 |
| 21.11.2024 | 17,71 | 18,70 | 17,49 | 18,34 | 3,66% | 2.807,00 |
| 20.11.2024 | 17,33 | 17,94 | 17,32 | 17,69 | 1,70% | 155,00 |
| 19.11.2024 | 17,43 | 17,56 | 17,10 | 17,39 | -0,29% | 449,00 |
| 18.11.2024 | 17,40 | 17,91 | 17,30 | 17,44 | 0,26% | 607,00 |
| 15.11.2024 | 17,67 | 17,77 | 17,27 | 17,40 | -2,14% | 603,00 |
| 14.11.2024 | 17,63 | 17,98 | 17,48 | 17,78 | 1,20% | 1.179,00 |
| 13.11.2024 | 17,66 | 17,99 | 17,43 | 17,57 | 0,03% | 1.287,00 |
| 12.11.2024 | 17,91 | 17,98 | 17,33 | 17,56 | -1,94% | 5.071,00 |
| 11.11.2024 | 18,50 | 18,80 | 17,59 | 17,91 | -0,18% | 7.991,00 |
| 08.11.2024 | 19,01 | 19,02 | 17,66 | 17,94 | -5,70% | 2.729,00 |
| 07.11.2024 | 18,09 | 20,39 | 18,03 | 19,03 | 7,94% | 7.273,00 |
| 06.11.2024 | 17,17 | 17,71 | 16,74 | 17,63 | 5,97% | 3.681,00 |
| 05.11.2024 | 17,08 | 17,48 | 16,57 | 16,64 | -2,55% | 175,00 |
| 04.11.2024 | 17,15 | 17,62 | 16,89 | 17,07 | -0,29% | 492,00 |
| 01.11.2024 | 17,31 | 17,69 | 17,09 | 17,12 | -0,93% | 1.599,00 |
| 31.10.2024 | 18,45 | 18,45 | 17,10 | 17,28 | -6,19% | 729,00 |
| 30.10.2024 | 18,52 | 18,86 | 18,21 | 18,42 | -0,24% | 756,00 |
| 29.10.2024 | 18,50 | 18,57 | 17,87 | 18,47 | -0,15% | 1.410,00 |
| 28.10.2024 | 18,22 | 18,49 | 18,00 | 18,49 | 2,66% | 930,00 |
| 25.10.2024 | 17,73 | 18,63 | 17,73 | 18,01 | 1,24% | 218,00 |
| 24.10.2024 | 17,77 | 18,31 | 17,63 | 17,79 | 0,61% | 326,00 |
| 23.10.2024 | 17,93 | 18,26 | 17,54 | 17,69 | -1,82% | 1.620,00 |
| 22.10.2024 | 17,68 | 18,54 | 17,48 | 18,01 | 1,64% | 560,00 |
| 21.10.2024 | 17,82 | 17,91 | 17,43 | 17,72 | 0,37% | 305,00 |
| 18.10.2024 | 17,55 | 18,98 | 17,55 | 17,66 | 0,86% | 1.260,00 |
| 17.10.2024 | 17,94 | 18,54 | 17,05 | 17,51 | -2,33% | 1.159,00 |
| 16.10.2024 | 18,04 | 18,47 | 17,80 | 17,93 | -0,47% | 1.187,00 |
| 15.10.2024 | 19,61 | 19,75 | 17,96 | 18,01 | -7,87% | 2.459,00 |
| 14.10.2024 | 19,55 | 19,99 | 19,03 | 19,55 | 0,19% | 1.814,00 |
| 11.10.2024 | 19,01 | 19,73 | 18,55 | 19,51 | 2,52% | 982,00 |
| 10.10.2024 | 20,31 | 20,31 | 18,90 | 19,03 | -5,51% | 665,00 |
| 09.10.2024 | 19,81 | 20,32 | 18,99 | 20,14 | 1,04% | 873,00 |
| 08.10.2024 | 20,30 | 20,54 | 17,63 | 19,93 | -7,33% | 1.904,00 |
| 07.10.2024 | 20,23 | 23,96 | 20,09 | 21,51 | 7,44% | 10.092,00 |
| 04.10.2024 | 17,18 | 20,25 | 17,18 | 20,02 | 16,97% | 6.146,00 |
| 03.10.2024 | 17,31 | 17,71 | 16,97 | 17,12 | -1,03% | 100,00 |
| 02.10.2024 | 17,15 | 18,29 | 17,14 | 17,29 | 0,16% | 2.106,00 |
| 01.10.2024 | 18,20 | 18,45 | 16,65 | 17,27 | -5,42% | 2.175,00 |
| 30.09.2024 | 17,68 | 19,04 | 17,39 | 18,26 | 4,46% | 4.589,00 |
| 27.09.2024 | 17,31 | 17,64 | 17,11 | 17,48 | 0,88% | 1.371,00 |
| 26.09.2024 | 16,26 | 17,86 | 16,15 | 17,32 | 8,81% | 991,00 |
| 25.09.2024 | 16,21 | 16,50 | 15,84 | 15,92 | -2,29% | 767,00 |
| 24.09.2024 | 15,36 | 16,37 | 15,35 | 16,29 | 6,23% | 971,00 |
| 23.09.2024 | 15,26 | 15,50 | 15,09 | 15,34 | 0,67% | 437,00 |
| 20.09.2024 | 15,64 | 15,72 | 15,16 | 15,24 | -2,51% | - |
| 19.09.2024 | 14,85 | 15,74 | 14,85 | 15,63 | 4,90% | 737,00 |
| 18.09.2024 | 15,11 | 15,40 | 14,75 | 14,90 | -1,10% | 442,00 |
| 17.09.2024 | 14,70 | 15,26 | 14,63 | 15,06 | 2,62% | 256,00 |
| 16.09.2024 | 15,51 | 15,59 | 14,56 | 14,68 | -3,29% | 652,00 |
| 13.09.2024 | 14,67 | 15,50 | 14,57 | 15,18 | 3,28% | 413,00 |
| 12.09.2024 | 15,13 | 15,21 | 14,46 | 14,70 | -2,38% | 250,00 |
| 11.09.2024 | 14,30 | 15,13 | 14,10 | 15,05 | 4,60% | - |
| 10.09.2024 | 14,15 | 14,46 | 14,02 | 14,39 | 1,80% | 66,00 |
| 09.09.2024 | 14,19 | 14,57 | 13,97 | 14,14 | 0,12% | 786,00 |
| 06.09.2024 | 14,88 | 14,95 | 14,07 | 14,12 | -5,08% | 785,00 |
| 05.09.2024 | 14,86 | 15,18 | 14,61 | 14,87 | 0,02% | 440,00 |
| 04.09.2024 | 15,16 | 15,42 | 14,71 | 14,87 | -1,83% | 899,00 |
| 03.09.2024 | 16,84 | 16,85 | 15,05 | 15,15 | -10,05% | 1.793,00 |
| 02.09.2024 | 16,33 | 16,88 | 16,27 | 16,84 | 3,04% | 1.041,00 |
| 30.08.2024 | 16,06 | 16,54 | 16,05 | 16,34 | 1,92% | 394,00 |
| 29.08.2024 | 15,83 | 16,52 | 15,72 | 16,04 | -0,36% | 233,00 |
| 28.08.2024 | 16,54 | 16,68 | 15,67 | 16,09 | -2,45% | 93,00 |
| 27.08.2024 | 16,69 | 16,74 | 16,20 | 16,50 | -0,99% | 179,00 |
| 26.08.2024 | 17,41 | 17,71 | 16,59 | 16,66 | -4,35% | 926,00 |
| 23.08.2024 | 17,31 | 17,74 | 17,25 | 17,42 | 0,94% | 678,00 |
| 22.08.2024 | 17,89 | 18,05 | 17,25 | 17,26 | -3,71% | 204,00 |
| 21.08.2024 | 18,03 | 18,17 | 17,64 | 17,92 | 0,01% | 295,00 |
| 20.08.2024 | 18,30 | 18,42 | 17,66 | 17,92 | -2,26% | 370,00 |
| 19.08.2024 | 18,12 | 18,37 | 17,76 | 18,34 | 1,05% | 494,00 |
| 16.08.2024 | 18,51 | 18,63 | 18,03 | 18,15 | -1,99% | 182,00 |
| 15.08.2024 | 17,91 | 18,57 | 17,89 | 18,51 | 3,31% | 225,00 |
| 14.08.2024 | 17,64 | 18,31 | 17,24 | 17,92 | 1,86% | 1.630,00 |
| 13.08.2024 | 17,29 | 17,72 | 17,14 | 17,59 | 1,99% | 325,00 |
| 12.08.2024 | 17,54 | 17,75 | 16,78 | 17,25 | -1,32% | 825,00 |
| 09.08.2024 | 17,89 | 18,18 | 17,06 | 17,48 | -1,48% | 594,00 |
| 08.08.2024 | 15,83 | 18,06 | 15,71 | 17,74 | 10,20% | 2.984,00 |
| 07.08.2024 | 14,38 | 16,95 | 14,17 | 16,10 | 16,81% | 2.887,00 |
| 06.08.2024 | 13,76 | 14,30 | 13,39 | 13,78 | 0,64% | 2.238,00 |
| 05.08.2024 | 14,01 | 14,14 | 12,67 | 13,70 | -4,03% | 2.697,00 |
| 02.08.2024 | 15,21 | 15,21 | 13,80 | 14,27 | -5,32% | 2.174,00 |