37,305€
-0,16%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,90 | 37,74 | 32,88 | 37,37 | 11,70% | 2.313,00 |
| 30.09.2025 | 32,93 | 33,75 | 32,60 | 33,45 | 2,29% | 4.393,00 |
| 29.09.2025 | 32,06 | 33,90 | 32,06 | 32,70 | 2,24% | 1.897,00 |
| 26.09.2025 | 32,52 | 32,86 | 31,38 | 31,99 | -1,68% | 454,00 |
| 25.09.2025 | 32,67 | 33,12 | 31,16 | 32,53 | -1,32% | 3.194,00 |
| 24.09.2025 | 33,85 | 35,45 | 32,71 | 32,97 | 0,09% | 8.487,00 |
| 23.09.2025 | 32,40 | 33,89 | 32,39 | 32,94 | 6,09% | 3.207,00 |
| 22.09.2025 | 30,53 | 31,65 | 30,18 | 31,05 | 1,72% | 933,00 |
| 19.09.2025 | 30,46 | 31,01 | 29,66 | 30,52 | -0,05% | 7.800,00 |
| 18.09.2025 | 28,93 | 30,67 | 28,43 | 30,54 | 11,44% | 10.297,00 |
| 17.09.2025 | 26,09 | 28,17 | 25,91 | 27,40 | 5,65% | 1.652,00 |
| 16.09.2025 | 25,51 | 26,36 | 25,13 | 25,94 | 2,71% | 960,00 |
| 15.09.2025 | 25,50 | 25,72 | 25,01 | 25,25 | -0,84% | 691,00 |
| 12.09.2025 | 25,67 | 26,01 | 25,24 | 25,47 | -0,29% | 2.517,00 |
| 11.09.2025 | 24,17 | 25,62 | 23,87 | 25,54 | 5,71% | 726,00 |
| 10.09.2025 | 23,98 | 24,16 | 23,63 | 24,16 | 2,39% | 313,00 |
| 09.09.2025 | 23,08 | 23,60 | 22,60 | 23,60 | 2,54% | 2.838,00 |
| 08.09.2025 | 23,55 | 23,68 | 22,85 | 23,01 | -1,54% | 482,00 |
| 05.09.2025 | 23,30 | 23,52 | 22,70 | 23,37 | 0,80% | 544,00 |
| 04.09.2025 | 23,16 | 23,20 | 22,44 | 23,19 | 0,69% | 2.154,00 |
| 03.09.2025 | 23,63 | 23,80 | 22,48 | 23,03 | -2,91% | 613,00 |
| 02.09.2025 | 24,32 | 24,32 | 22,92 | 23,72 | -1,88% | 12.130,00 |
| 01.09.2025 | 24,30 | 24,30 | 24,14 | 24,17 | 0,27% | 4,00 |
| 29.08.2025 | 25,27 | 25,28 | 24,00 | 24,11 | -3,93% | 1.085,00 |
| 28.08.2025 | 24,91 | 25,35 | 24,13 | 25,09 | 1,95% | 2.353,00 |
| 27.08.2025 | 25,93 | 25,93 | 23,65 | 24,61 | -4,17% | 4.588,00 |
| 26.08.2025 | 25,43 | 25,86 | 24,99 | 25,68 | 3,13% | 5.978,00 |
| 25.08.2025 | 26,47 | 28,04 | 24,66 | 24,90 | -4,40% | 4.221,00 |
| 22.08.2025 | 24,90 | 27,16 | 23,51 | 26,05 | 17,98% | 12.167,00 |
| 21.08.2025 | 21,57 | 22,21 | 21,37 | 22,08 | 2,27% | 163,00 |
| 20.08.2025 | 21,48 | 21,62 | 20,72 | 21,59 | 0,33% | 3.907,00 |
| 19.08.2025 | 21,70 | 21,91 | 21,10 | 21,52 | -0,23% | 15,00 |
| 18.08.2025 | 21,54 | 21,66 | 21,21 | 21,57 | 0,94% | 414,00 |
| 15.08.2025 | 21,90 | 22,32 | 20,84 | 21,37 | -2,33% | 1.570,00 |
| 14.08.2025 | 21,88 | 22,02 | 21,47 | 21,88 | 0,57% | 410,00 |
| 13.08.2025 | 21,47 | 22,03 | 21,26 | 21,75 | 1,85% | 1.798,00 |
| 12.08.2025 | 20,59 | 21,45 | 20,45 | 21,36 | 3,61% | 432,00 |
| 11.08.2025 | 20,68 | 21,64 | 20,44 | 20,61 | 0,22% | 3.393,00 |
| 08.08.2025 | 21,03 | 21,11 | 20,28 | 20,57 | -1,25% | 853,00 |
| 07.08.2025 | 21,95 | 22,32 | 20,72 | 20,83 | -3,43% | 4.880,00 |
| 06.08.2025 | 26,48 | 26,49 | 19,85 | 21,57 | -15,89% | 5.747,00 |
| 05.08.2025 | 26,84 | 27,46 | 25,34 | 25,64 | -3,50% | 1.419,00 |
| 04.08.2025 | 25,74 | 26,57 | 25,54 | 26,57 | 4,07% | 247,00 |
| 01.08.2025 | 26,49 | 26,50 | 24,57 | 25,53 | -3,97% | 1.972,00 |
| 31.07.2025 | 28,08 | 28,32 | 26,32 | 26,59 | -5,32% | 886,00 |
| 30.07.2025 | 27,47 | 28,32 | 26,93 | 28,08 | 2,39% | 3.082,00 |
| 29.07.2025 | 27,94 | 28,29 | 26,93 | 27,43 | -0,56% | 3.704,00 |
| 28.07.2025 | 25,61 | 27,60 | 25,56 | 27,58 | 8,16% | 2.775,00 |
| 25.07.2025 | 25,43 | 25,74 | 24,83 | 25,50 | 0,63% | 89,00 |
| 24.07.2025 | 25,58 | 25,85 | 25,26 | 25,34 | -1,17% | - |
| 23.07.2025 | 25,31 | 25,99 | 25,09 | 25,64 | 1,77% | 115,00 |
| 22.07.2025 | 26,02 | 26,04 | 24,73 | 25,20 | -3,11% | 1.923,00 |
| 21.07.2025 | 25,71 | 26,28 | 25,63 | 26,01 | 0,52% | 1.618,00 |
| 18.07.2025 | 26,23 | 26,28 | 25,79 | 25,87 | -0,61% | 376,00 |
| 17.07.2025 | 25,52 | 26,30 | 25,43 | 26,03 | 1,96% | 1.456,00 |
| 16.07.2025 | 25,32 | 25,65 | 24,47 | 25,53 | 0,47% | 13,00 |
| 15.07.2025 | 24,94 | 26,16 | 24,73 | 25,41 | 2,40% | 5.001,00 |
| 14.07.2025 | 24,34 | 24,89 | 23,90 | 24,82 | 1,60% | 53,00 |
| 11.07.2025 | 24,88 | 25,00 | 24,42 | 24,43 | -2,10% | 33,00 |
| 10.07.2025 | 24,94 | 25,18 | 24,51 | 24,95 | 0,40% | 131,00 |
| 09.07.2025 | 24,30 | 25,03 | 24,30 | 24,85 | 2,14% | 704,00 |
| 08.07.2025 | 23,84 | 24,91 | 23,77 | 24,33 | 1,93% | 1.792,00 |
| 07.07.2025 | 23,53 | 24,09 | 23,09 | 23,87 | 2,23% | 1.883,00 |
| 04.07.2025 | 23,41 | 23,45 | 23,25 | 23,35 | -0,83% | 144,00 |
| 03.07.2025 | 23,38 | 23,65 | 23,24 | 23,55 | 0,81% | - |
| 02.07.2025 | 22,56 | 23,62 | 21,91 | 23,36 | 3,75% | 4.332,00 |
| 01.07.2025 | 22,53 | 22,94 | 21,53 | 22,51 | 2,34% | 685,00 |
| 30.06.2025 | 22,28 | 22,38 | 21,93 | 22,00 | -0,09% | 394,00 |
| 27.06.2025 | 22,74 | 22,76 | 21,76 | 22,02 | -2,87% | 395,00 |
| 26.06.2025 | 22,34 | 22,81 | 22,15 | 22,67 | 1,41% | 180,00 |
| 25.06.2025 | 22,55 | 22,81 | 22,20 | 22,35 | -0,78% | - |
| 24.06.2025 | 21,42 | 22,53 | 21,41 | 22,53 | 5,65% | 70,00 |
| 23.06.2025 | 21,29 | 21,46 | 20,70 | 21,32 | 0,97% | 662,00 |
| 20.06.2025 | 21,81 | 22,11 | 21,00 | 21,12 | -2,79% | 2.662,00 |
| 19.06.2025 | 21,94 | 22,03 | 21,72 | 21,72 | -1,07% | 294,00 |
| 18.06.2025 | 21,93 | 22,38 | 21,69 | 21,96 | 0,05% | 167,00 |
| 17.06.2025 | 21,92 | 22,22 | 21,58 | 21,95 | -0,09% | 5.331,00 |
| 16.06.2025 | 21,13 | 22,12 | 21,13 | 21,97 | 4,10% | 207,00 |
| 13.06.2025 | 22,02 | 22,11 | 21,01 | 21,10 | -4,95% | 1.988,00 |
| 12.06.2025 | 22,34 | 22,67 | 21,87 | 22,20 | -1,25% | 572,00 |
| 11.06.2025 | 22,18 | 23,39 | 22,06 | 22,48 | 1,19% | 79,00 |
| 10.06.2025 | 21,89 | 22,57 | 21,82 | 22,22 | 1,28% | 2.524,00 |
| 09.06.2025 | 21,65 | 22,40 | 21,65 | 21,94 | 1,32% | 721,00 |
| 06.06.2025 | 20,67 | 22,03 | 20,49 | 21,65 | 4,87% | 1.054,00 |
| 05.06.2025 | 19,95 | 20,86 | 19,87 | 20,65 | 1,95% | 2.096,00 |
| 04.06.2025 | 20,55 | 20,81 | 20,01 | 20,25 | -1,44% | 596,00 |
| 03.06.2025 | 19,86 | 20,57 | 19,67 | 20,55 | 3,36% | 352,00 |
| 02.06.2025 | 19,74 | 20,00 | 19,45 | 19,88 | 0,04% | 1.814,00 |
| 30.05.2025 | 20,32 | 20,46 | 19,29 | 19,87 | -1,08% | 323,00 |
| 29.05.2025 | 20,49 | 21,24 | 19,86 | 20,09 | -0,09% | 718,00 |
| 28.05.2025 | 20,56 | 20,71 | 20,08 | 20,11 | -2,17% | 50,00 |
| 27.05.2025 | 19,88 | 20,84 | 19,74 | 20,55 | 3,34% | 162,00 |
| 26.05.2025 | 19,94 | 20,03 | 19,67 | 19,89 | 0,89% | 10,00 |
| 23.05.2025 | 19,87 | 20,04 | 19,11 | 19,71 | -1,38% | 709,00 |
| 22.05.2025 | 20,31 | 20,51 | 19,84 | 19,99 | -1,65% | 1.932,00 |
| 21.05.2025 | 21,33 | 21,50 | 20,23 | 20,32 | -5,53% | 405,00 |
| 20.05.2025 | 20,71 | 21,65 | 20,60 | 21,51 | 3,69% | 191,00 |
| 19.05.2025 | 21,06 | 21,06 | 20,10 | 20,75 | -2,58% | 472,00 |
| 16.05.2025 | 21,69 | 21,86 | 21,09 | 21,30 | -2,16% | 439,00 |
| 15.05.2025 | 22,35 | 22,46 | 21,17 | 21,77 | -3,44% | 1.624,00 |