ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
25,510€ 0,67%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
14.05.2025 22,58 22,85 22,30 22,54 0,18% 337,00
13.05.2025 22,27 22,60 22,02 22,50 1,60% 756,00
12.05.2025 21,20 22,40 20,60 22,15 12,41% 6.639,00
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