28,590€
2,62%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 27,73 | 28,70 | 27,15 | 28,67 | 2,91% | 627,00 |
| 24.11.2025 | 26,09 | 28,11 | 26,08 | 27,86 | 6,19% | 703,00 |
| 21.11.2025 | 25,60 | 26,47 | 24,74 | 26,24 | 0,92% | 1.555,00 |
| 20.11.2025 | 28,19 | 28,85 | 25,93 | 26,00 | -4,61% | 761,00 |
| 19.11.2025 | 26,55 | 27,78 | 26,39 | 27,25 | 1,38% | 51,00 |
| 18.11.2025 | 27,00 | 27,12 | 25,78 | 26,88 | -0,39% | 326,00 |
| 17.11.2025 | 27,41 | 28,05 | 26,85 | 26,99 | -0,74% | 825,00 |
| 14.11.2025 | 27,85 | 28,21 | 26,17 | 27,19 | -3,80% | 231,00 |
| 13.11.2025 | 29,24 | 29,51 | 27,81 | 28,26 | -3,20% | 254,00 |
| 12.11.2025 | 28,31 | 29,30 | 28,15 | 29,20 | 3,69% | 203,00 |
| 11.11.2025 | 28,32 | 28,53 | 26,72 | 28,16 | -1,78% | 888,00 |
| 10.11.2025 | 27,24 | 29,10 | 27,14 | 28,67 | 7,24% | 942,00 |
| 07.11.2025 | 26,85 | 27,16 | 25,58 | 26,73 | -0,13% | 3.713,00 |
| 06.11.2025 | 27,49 | 28,24 | 26,75 | 26,77 | -1,25% | 3.994,00 |
| 05.11.2025 | 33,26 | 34,32 | 26,64 | 27,11 | -20,03% | 4.459,00 |
| 04.11.2025 | 35,35 | 35,43 | 33,28 | 33,90 | -5,48% | 3.251,00 |
| 03.11.2025 | 35,69 | 36,66 | 35,27 | 35,86 | -0,15% | 329,00 |
| 31.10.2025 | 35,64 | 36,29 | 35,30 | 35,92 | 1,94% | 217,00 |
| 30.10.2025 | 36,30 | 36,64 | 34,65 | 35,23 | -1,89% | 4.569,00 |
| 29.10.2025 | 34,94 | 36,93 | 34,78 | 35,91 | 3,47% | 2.148,00 |
| 28.10.2025 | 36,38 | 36,52 | 34,70 | 34,71 | -4,09% | 529,00 |
| 27.10.2025 | 35,87 | 37,20 | 35,87 | 36,19 | 0,30% | 1.244,00 |
| 24.10.2025 | 34,75 | 36,25 | 34,52 | 36,08 | 3,38% | 432,00 |
| 23.10.2025 | 32,42 | 34,92 | 32,12 | 34,90 | 7,47% | 1.469,00 |
| 22.10.2025 | 33,55 | 33,64 | 31,80 | 32,47 | -2,67% | 1.455,00 |
| 21.10.2025 | 34,51 | 34,90 | 33,21 | 33,36 | -2,34% | 2.071,00 |
| 20.10.2025 | 32,95 | 34,36 | 32,50 | 34,16 | 4,54% | 2.428,00 |
| 17.10.2025 | 33,58 | 33,79 | 31,93 | 32,68 | -2,77% | 3.198,00 |
| 16.10.2025 | 33,77 | 34,42 | 33,45 | 33,61 | -0,13% | 1.058,00 |
| 15.10.2025 | 33,14 | 34,37 | 32,28 | 33,65 | 0,39% | 1.361,00 |
| 14.10.2025 | 33,46 | 33,67 | 31,92 | 33,52 | -1,00% | 2.411,00 |
| 13.10.2025 | 32,14 | 34,16 | 31,93 | 33,86 | 7,12% | 5.343,00 |
| 10.10.2025 | 35,55 | 35,88 | 31,36 | 31,61 | -11,59% | 3.465,00 |
| 09.10.2025 | 35,80 | 37,54 | 35,26 | 35,76 | -0,50% | 3.674,00 |
| 08.10.2025 | 34,85 | 36,19 | 34,79 | 35,94 | 2,79% | 4.435,00 |
| 07.10.2025 | 35,94 | 36,42 | 34,25 | 34,96 | -3,24% | 1.404,00 |
| 06.10.2025 | 36,24 | 37,08 | 35,91 | 36,13 | 1,99% | 6.191,00 |
| 03.10.2025 | 37,04 | 37,28 | 35,11 | 35,43 | -5,68% | 3.419,00 |
| 02.10.2025 | 37,33 | 38,75 | 36,91 | 37,56 | 0,52% | 2.384,00 |
| 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 |