34,065€
-2,35%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 34,00 | 34,56 | 33,00 | 33,75 | -3,27% | 514,00 |
| 01.04.2026 | 34,16 | 36,42 | 34,08 | 34,89 | 2,50% | 906,00 |
| 31.03.2026 | 33,73 | 34,07 | 32,38 | 34,04 | 2,90% | 2.269,00 |
| 30.03.2026 | 34,88 | 35,44 | 32,89 | 33,08 | -5,16% | 202,00 |
| 27.03.2026 | 35,87 | 36,11 | 34,52 | 34,88 | -3,26% | 894,00 |
| 26.03.2026 | 39,33 | 39,51 | 36,04 | 36,05 | -8,07% | 377,00 |
| 25.03.2026 | 39,89 | 40,34 | 38,89 | 39,22 | -1,28% | 569,00 |
| 24.03.2026 | 38,90 | 40,39 | 38,19 | 39,73 | 2,58% | 478,00 |
| 23.03.2026 | 37,23 | 39,88 | 36,00 | 38,73 | 4,37% | 872,00 |
| 20.03.2026 | 40,25 | 40,39 | 36,97 | 37,11 | -7,70% | 389,00 |
| 19.03.2026 | 40,82 | 41,00 | 38,47 | 40,20 | -1,43% | 798,00 |
| 18.03.2026 | 41,29 | 41,92 | 40,57 | 40,79 | -0,81% | 1.215,00 |
| 17.03.2026 | 41,39 | 42,17 | 40,52 | 41,12 | 0,17% | 308,00 |
| 16.03.2026 | 41,00 | 42,34 | 40,47 | 41,05 | 1,80% | 562,00 |
| 13.03.2026 | 39,41 | 41,01 | 39,11 | 40,33 | 1,47% | 367,00 |
| 12.03.2026 | 40,92 | 41,30 | 38,55 | 39,74 | -3,74% | 16,00 |
| 11.03.2026 | 41,34 | 41,92 | 40,78 | 41,29 | -2,50% | 180,00 |
| 10.03.2026 | 40,39 | 43,20 | 40,04 | 42,35 | 5,80% | 976,00 |
| 09.03.2026 | 38,09 | 40,33 | 36,99 | 40,03 | 0,82% | 1.214,00 |
| 06.03.2026 | 41,96 | 41,96 | 39,20 | 39,70 | -4,66% | 3.791,00 |
| 05.03.2026 | 44,54 | 45,26 | 40,32 | 41,64 | -7,47% | 1.028,00 |
| 04.03.2026 | 43,88 | 45,86 | 43,63 | 45,00 | 0,92% | 611,00 |
| 03.03.2026 | 49,19 | 49,19 | 43,78 | 44,59 | -8,98% | 3.305,00 |
| 02.03.2026 | 46,09 | 49,46 | 44,40 | 48,99 | 1,33% | 3.885,00 |
| 27.02.2026 | 48,41 | 48,88 | 47,42 | 48,35 | -0,37% | 593,00 |
| 26.02.2026 | 57,68 | 58,46 | 46,28 | 48,53 | -15,84% | 8.314,00 |
| 25.02.2026 | 57,40 | 58,89 | 57,08 | 57,66 | 0,14% | 1.002,00 |
| 24.02.2026 | 55,39 | 58,62 | 54,94 | 57,58 | 4,90% | 1.003,00 |
| 23.02.2026 | 56,36 | 56,70 | 53,31 | 54,89 | -2,57% | 807,00 |
| 20.02.2026 | 55,66 | 57,71 | 55,15 | 56,34 | 2,07% | 70,00 |
| 19.02.2026 | 54,82 | 55,38 | 53,76 | 55,20 | 0,44% | 343,00 |
| 18.02.2026 | 55,07 | 56,23 | 53,66 | 54,96 | 0,66% | 145,00 |
| 17.02.2026 | 54,58 | 55,25 | 53,08 | 54,60 | -0,29% | 223,00 |
| 16.02.2026 | 55,10 | 55,26 | 54,40 | 54,76 | 0,26% | 124,00 |
| 13.02.2026 | 54,35 | 56,10 | 53,03 | 54,62 | 1,39% | 952,00 |
| 12.02.2026 | 59,72 | 61,50 | 53,47 | 53,87 | -9,84% | 1.921,00 |
| 11.02.2026 | 52,92 | 60,33 | 52,54 | 59,75 | 12,27% | 1.460,00 |
| 10.02.2026 | 52,60 | 54,58 | 51,07 | 53,22 | 0,76% | 1.894,00 |
| 09.02.2026 | 53,18 | 53,18 | 50,73 | 52,82 | -0,71% | 1.826,00 |
| 06.02.2026 | 44,52 | 53,22 | 44,50 | 53,20 | 15,50% | 1.425,00 |
| 05.02.2026 | 48,25 | 48,83 | 42,96 | 46,06 | -4,17% | 2.193,00 |
| 04.02.2026 | 52,10 | 52,72 | 46,10 | 48,07 | -7,19% | 689,00 |
| 03.02.2026 | 52,58 | 54,79 | 50,28 | 51,79 | 0,35% | 1.107,00 |
| 02.02.2026 | 47,91 | 52,22 | 47,00 | 51,61 | 5,56% | 5.520,00 |
| 30.01.2026 | 45,50 | 48,94 | 44,70 | 48,89 | 7,16% | 1.496,00 |
| 29.01.2026 | 46,42 | 47,93 | 44,03 | 45,63 | -3,07% | 923,00 |
| 28.01.2026 | 45,69 | 47,32 | 45,09 | 47,07 | 3,91% | 1.924,00 |
| 27.01.2026 | 43,03 | 45,68 | 43,03 | 45,30 | 6,10% | 1.186,00 |
| 26.01.2026 | 41,82 | 43,09 | 40,95 | 42,70 | 0,83% | 1.337,00 |
| 23.01.2026 | 44,18 | 44,71 | 42,35 | 42,35 | -2,82% | 63,00 |
| 22.01.2026 | 45,99 | 47,87 | 43,45 | 43,58 | -5,11% | 2.136,00 |
| 21.01.2026 | 43,69 | 46,63 | 43,36 | 45,92 | 4,92% | 2.609,00 |
| 20.01.2026 | 44,04 | 46,39 | 43,52 | 43,77 | -1,16% | 4.726,00 |
| 19.01.2026 | 45,42 | 45,83 | 44,25 | 44,28 | -2,98% | 1.461,00 |
| 16.01.2026 | 45,02 | 46,37 | 45,01 | 45,64 | 1,47% | - |
| 15.01.2026 | 43,35 | 46,68 | 43,33 | 44,98 | 3,52% | 1.455,00 |
| 14.01.2026 | 43,77 | 43,78 | 42,95 | 43,45 | 0,24% | 985,00 |
| 13.01.2026 | 45,72 | 46,01 | 42,64 | 43,35 | -6,71% | 1.999,00 |
| 12.01.2026 | 46,49 | 46,86 | 44,95 | 46,47 | 1,49% | 5.813,00 |
| 09.01.2026 | 42,17 | 45,88 | 42,17 | 45,79 | 9,70% | 1.529,00 |
| 08.01.2026 | 40,34 | 41,88 | 40,18 | 41,74 | 3,27% | 1.750,00 |
| 07.01.2026 | 40,01 | 40,76 | 39,50 | 40,42 | 0,50% | 1.040,00 |
| 06.01.2026 | 38,53 | 40,87 | 38,32 | 40,22 | 4,54% | 3.239,00 |
| 05.01.2026 | 38,71 | 39,29 | 37,98 | 38,47 | 0,67% | 1.185,00 |
| 02.01.2026 | 33,36 | 38,50 | 33,36 | 38,22 | 10,15% | 3.308,00 |
| 30.12.2025 | 33,92 | 34,75 | 33,91 | 34,70 | 2,31% | 114,00 |
| 29.12.2025 | 34,74 | 34,74 | 33,59 | 33,91 | 0,61% | 857,00 |
| 23.12.2025 | 34,65 | 34,66 | 33,42 | 33,71 | -2,94% | 45,00 |
| 22.12.2025 | 33,97 | 35,62 | 33,97 | 34,73 | 2,34% | 2.022,00 |
| 19.12.2025 | 32,14 | 34,56 | 32,14 | 33,93 | 5,00% | 1.521,00 |
| 18.12.2025 | 31,79 | 33,46 | 31,78 | 32,32 | 1,52% | 318,00 |
| 17.12.2025 | 31,74 | 33,18 | 31,62 | 31,83 | 0,54% | 806,00 |
| 16.12.2025 | 31,51 | 31,90 | 31,36 | 31,66 | -1,54% | 1.187,00 |
| 15.12.2025 | 33,03 | 33,50 | 31,89 | 32,16 | -2,83% | 2.609,00 |
| 12.12.2025 | 34,61 | 36,18 | 32,33 | 33,09 | -1,33% | 6.521,00 |
| 11.12.2025 | 33,89 | 33,89 | 32,04 | 33,54 | -0,40% | 8.330,00 |
| 10.12.2025 | 31,86 | 34,01 | 31,77 | 33,67 | 6,58% | 2.259,00 |
| 09.12.2025 | 31,43 | 32,14 | 31,28 | 31,59 | -0,06% | 299,00 |
| 08.12.2025 | 30,12 | 32,49 | 29,92 | 31,61 | 4,93% | 6.681,00 |
| 05.12.2025 | 29,91 | 30,29 | 29,50 | 30,13 | 1,79% | 74,00 |
| 04.12.2025 | 29,17 | 30,01 | 28,55 | 29,60 | 2,67% | 708,00 |
| 03.12.2025 | 28,32 | 28,84 | 27,93 | 28,83 | 1,66% | 1.203,00 |
| 02.12.2025 | 28,68 | 29,23 | 28,26 | 28,36 | -1,05% | 50,00 |
| 01.12.2025 | 28,80 | 29,08 | 28,22 | 28,66 | -0,86% | 2.136,00 |
| 28.11.2025 | 28,38 | 29,02 | 27,60 | 28,91 | 2,21% | 2.886,00 |
| 27.11.2025 | 28,32 | 28,47 | 28,28 | 28,28 | -1,94% | 2,00 |
| 26.11.2025 | 28,66 | 29,13 | 27,94 | 28,84 | 0,59% | 2.642,00 |
| 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 |