19,693€
-1,41%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,14 | 20,82 | 19,48 | 19,70 | -1,38% | 1.019,00 |
| 08.05.2025 | 17,99 | 20,44 | 17,12 | 19,98 | 12,71% | 1.709,00 |
| 07.05.2025 | 17,38 | 17,75 | 16,99 | 17,72 | 2,95% | 67,00 |
| 06.05.2025 | 17,38 | 17,38 | 16,82 | 17,22 | -1,03% | 4.513,00 |
| 05.05.2025 | 17,69 | 17,87 | 17,21 | 17,40 | -1,25% | 1.616,00 |
| 02.05.2025 | 16,46 | 17,76 | 16,42 | 17,62 | 2,38% | 1.959,00 |
| 30.04.2025 | 16,27 | 17,29 | 15,64 | 17,21 | 5,05% | 1.952,00 |
| 29.04.2025 | 18,27 | 18,75 | 15,31 | 16,38 | -9,91% | 3.530,00 |
| 28.04.2025 | 18,71 | 19,05 | 17,87 | 18,18 | -2,85% | 2.648,00 |
| 25.04.2025 | 18,46 | 18,97 | 18,13 | 18,71 | 2,03% | 1.231,00 |
| 24.04.2025 | 17,47 | 18,73 | 17,12 | 18,34 | 5,19% | 675,00 |
| 23.04.2025 | 17,21 | 19,15 | 16,92 | 17,44 | 8,02% | 1.318,00 |
| 22.04.2025 | 15,95 | 16,53 | 15,95 | 16,14 | -4,95% | 116,00 |
| 17.04.2025 | 17,50 | 17,84 | 16,87 | 16,98 | -1,93% | 204,00 |
| 16.04.2025 | 17,88 | 17,93 | 16,85 | 17,32 | -4,73% | - |
| 15.04.2025 | 17,75 | 18,42 | 17,72 | 18,18 | 2,44% | 477,00 |
| 14.04.2025 | 17,37 | 18,12 | 17,27 | 17,74 | 4,74% | 1.017,00 |
| 11.04.2025 | 16,47 | 17,24 | 15,90 | 16,94 | 3,21% | 351,00 |
| 10.04.2025 | 18,44 | 18,70 | 16,15 | 16,41 | -10,63% | 2.174,00 |
| 09.04.2025 | 16,27 | 19,10 | 15,20 | 18,37 | 9,89% | 466,00 |
| 08.04.2025 | 17,78 | 18,51 | 16,44 | 16,71 | -4,73% | 1.253,00 |
| 07.04.2025 | 17,77 | 19,98 | 17,05 | 17,54 | -5,55% | 1.698,00 |
| 04.04.2025 | 20,06 | 20,16 | 17,75 | 18,57 | -8,28% | 1.965,00 |
| 03.04.2025 | 19,77 | 20,40 | 18,88 | 20,25 | -6,01% | 4.751,00 |
| 02.04.2025 | 22,98 | 23,46 | 21,09 | 21,55 | -2,88% | 1.262,00 |
| 01.04.2025 | 21,51 | 22,27 | 21,17 | 22,19 | 2,73% | 128,00 |
| 31.03.2025 | 22,72 | 22,72 | 21,02 | 21,60 | -4,28% | 2.356,00 |
| 28.03.2025 | 24,71 | 25,01 | 22,32 | 22,56 | -8,55% | 3.229,00 |
| 27.03.2025 | 25,86 | 26,52 | 24,67 | 24,67 | -4,58% | 220,00 |
| 26.03.2025 | 26,50 | 26,87 | 25,41 | 25,86 | -2,45% | 42,00 |
| 25.03.2025 | 25,69 | 26,86 | 25,64 | 26,51 | 3,25% | 641,00 |
| 24.03.2025 | 24,96 | 25,78 | 24,96 | 25,67 | 3,38% | 968,00 |
| 21.03.2025 | 25,35 | 25,35 | 24,61 | 24,83 | -1,90% | 61,00 |
| 20.03.2025 | 26,87 | 26,95 | 24,95 | 25,31 | -5,63% | 1.467,00 |
| 19.03.2025 | 27,30 | 27,52 | 26,68 | 26,82 | -1,49% | - |
| 18.03.2025 | 27,40 | 28,30 | 27,00 | 27,23 | -0,77% | 835,00 |
| 17.03.2025 | 26,87 | 28,06 | 26,55 | 27,44 | 1,95% | 1.012,00 |
| 14.03.2025 | 25,74 | 27,55 | 25,69 | 26,91 | 6,15% | 1.459,00 |
| 13.03.2025 | 25,07 | 25,57 | 24,51 | 25,35 | 0,36% | 708,00 |
| 12.03.2025 | 24,83 | 25,75 | 24,76 | 25,26 | 1,98% | 808,00 |
| 11.03.2025 | 24,09 | 25,38 | 23,85 | 24,77 | 2,82% | 361,00 |
| 10.03.2025 | 24,91 | 24,94 | 23,55 | 24,09 | -3,56% | - |
| 07.03.2025 | 24,63 | 25,11 | 23,66 | 24,98 | 1,90% | 299,00 |
| 06.03.2025 | 24,67 | 25,15 | 23,76 | 24,52 | -0,79% | 1.186,00 |
| 05.03.2025 | 24,21 | 25,04 | 23,84 | 24,71 | 2,68% | 382,00 |
| 04.03.2025 | 23,21 | 24,67 | 22,44 | 24,07 | 3,64% | 2.425,00 |
| 03.03.2025 | 24,95 | 25,27 | 22,85 | 23,22 | -7,16% | 410,00 |
| 28.02.2025 | 25,08 | 25,86 | 24,30 | 25,01 | -0,22% | 408,00 |
| 27.02.2025 | 26,47 | 27,32 | 25,07 | 25,07 | -5,11% | 2.237,00 |
| 26.02.2025 | 22,57 | 27,28 | 22,54 | 26,42 | 20,70% | 8.914,00 |
| 25.02.2025 | 22,57 | 22,77 | 21,21 | 21,89 | -2,52% | 1.626,00 |
| 24.02.2025 | 24,91 | 25,12 | 22,41 | 22,45 | -9,84% | 7.928,00 |
| 21.02.2025 | 25,54 | 26,60 | 24,53 | 24,90 | -2,43% | 7.606,00 |
| 20.02.2025 | 25,38 | 26,67 | 25,10 | 25,52 | 0,65% | 435,00 |
| 19.02.2025 | 23,05 | 26,34 | 23,05 | 25,36 | 9,93% | 3.763,00 |
| 18.02.2025 | 22,91 | 23,39 | 22,23 | 23,07 | 0,54% | 726,00 |
| 17.02.2025 | 22,67 | 23,04 | 22,66 | 22,94 | 1,15% | 322,00 |
| 14.02.2025 | 22,21 | 22,80 | 21,92 | 22,68 | 2,32% | 1.846,00 |
| 13.02.2025 | 22,26 | 22,56 | 21,74 | 22,17 | 0,61% | 100,00 |
| 12.02.2025 | 22,25 | 22,41 | 21,66 | 22,03 | -1,03% | 135,00 |
| 11.02.2025 | 22,80 | 22,82 | 22,01 | 22,26 | -1,81% | 6.104,00 |
| 10.02.2025 | 21,97 | 22,81 | 21,94 | 22,67 | 2,86% | 1.477,00 |
| 07.02.2025 | 22,15 | 22,27 | 21,40 | 22,04 | -0,38% | 5.415,00 |
| 06.02.2025 | 19,99 | 22,37 | 19,99 | 22,13 | 10,40% | 5.484,00 |
| 05.02.2025 | 19,36 | 20,28 | 19,36 | 20,04 | 0,51% | 1.193,00 |
| 04.02.2025 | 19,64 | 20,30 | 19,33 | 19,94 | 3,26% | 3.608,00 |
| 03.02.2025 | 19,73 | 20,02 | 18,93 | 19,31 | -2,49% | 10.481,00 |
| 31.01.2025 | 20,03 | 20,89 | 19,79 | 19,80 | 0,43% | 5.973,00 |
| 30.01.2025 | 17,32 | 20,24 | 16,96 | 19,72 | 17,33% | 4.447,00 |
| 29.01.2025 | 16,20 | 16,91 | 16,13 | 16,80 | 4,06% | 182,00 |
| 28.01.2025 | 16,48 | 16,86 | 16,12 | 16,15 | -1,55% | 264,00 |
| 27.01.2025 | 17,61 | 17,62 | 16,07 | 16,40 | -7,49% | 11.676,00 |
| 24.01.2025 | 17,60 | 17,86 | 17,34 | 17,73 | 0,24% | 899,00 |
| 23.01.2025 | 17,93 | 18,08 | 17,55 | 17,69 | -1,49% | 1.882,00 |
| 22.01.2025 | 18,06 | 18,57 | 17,80 | 17,96 | 0,70% | 2.324,00 |
| 21.01.2025 | 17,06 | 18,03 | 16,61 | 17,83 | 4,70% | 4.163,00 |
| 20.01.2025 | 17,12 | 17,23 | 17,00 | 17,03 | -0,83% | 235,00 |
| 17.01.2025 | 17,21 | 17,57 | 17,09 | 17,17 | -0,04% | 922,00 |
| 16.01.2025 | 17,41 | 17,83 | 16,65 | 17,18 | -1,28% | 917,00 |
| 15.01.2025 | 17,31 | 17,87 | 17,24 | 17,40 | 0,58% | 4.059,00 |
| 14.01.2025 | 15,13 | 17,45 | 15,04 | 17,30 | 14,00% | 6.938,00 |
| 13.01.2025 | 15,26 | 15,29 | 14,68 | 15,18 | -0,41% | 339,00 |
| 10.01.2025 | 14,97 | 15,43 | 14,87 | 15,24 | 1,92% | 297,00 |
| 09.01.2025 | 14,94 | 15,03 | 14,84 | 14,95 | 0,00% | 215,00 |
| 08.01.2025 | 15,53 | 15,82 | 14,87 | 14,95 | -3,87% | 467,00 |
| 07.01.2025 | 15,29 | 15,75 | 15,21 | 15,56 | 2,05% | - |
| 06.01.2025 | 14,95 | 15,89 | 14,90 | 15,24 | 1,20% | 4.629,00 |
| 03.01.2025 | 15,16 | 15,69 | 14,95 | 15,06 | -0,82% | 728,00 |
| 02.01.2025 | 14,34 | 15,28 | 14,25 | 15,19 | 5,34% | 1.010,00 |
| 30.12.2024 | 14,54 | 14,66 | 14,42 | 14,42 | -1,01% | 268,00 |
| 27.12.2024 | 15,03 | 15,10 | 14,44 | 14,57 | -0,65% | 2.404,00 |
| 23.12.2024 | 14,33 | 14,68 | 14,30 | 14,66 | 2,45% | 938,00 |
| 20.12.2024 | 14,73 | 14,73 | 14,19 | 14,31 | -2,59% | 2.865,00 |
| 19.12.2024 | 14,54 | 15,24 | 14,50 | 14,69 | 0,20% | 11.384,00 |
| 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 |