24,885€
-2,49%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 15,33 | 15,33 | 14,61 | 14,96 | -1,58% | 2.240,00 |
| 09.12.2024 | 14,26 | 15,54 | 14,20 | 15,20 | 7,59% | 5.528,00 |
| 06.12.2024 | 13,48 | 14,29 | 13,47 | 14,13 | 6,02% | 13.050,00 |
| 05.12.2024 | 15,87 | 15,87 | 13,12 | 13,33 | -15,66% | 7.677,00 |
| 04.12.2024 | 15,55 | 16,02 | 14,97 | 15,80 | 2,35% | 2.153,00 |
| 03.12.2024 | 15,07 | 15,47 | 14,92 | 15,44 | 3,50% | 2.299,00 |
| 02.12.2024 | 16,54 | 16,63 | 14,73 | 14,92 | -9,49% | 6.073,00 |
| 29.11.2024 | 16,38 | 16,75 | 16,25 | 16,48 | 0,44% | 339,00 |
| 28.11.2024 | 16,40 | 16,53 | 16,30 | 16,41 | 0,38% | 390,00 |
| 27.11.2024 | 16,58 | 16,94 | 16,08 | 16,35 | -1,06% | 425,00 |
| 26.11.2024 | 17,67 | 17,67 | 16,35 | 16,52 | -5,95% | 1.670,00 |
| 25.11.2024 | 18,02 | 18,35 | 17,54 | 17,57 | -2,75% | 5.869,00 |
| 22.11.2024 | 18,34 | 18,55 | 17,91 | 18,07 | -1,47% | 1.061,00 |
| 21.11.2024 | 17,71 | 18,70 | 17,49 | 18,34 | 3,66% | 2.807,00 |
| 20.11.2024 | 17,33 | 17,94 | 17,32 | 17,69 | 1,70% | 155,00 |
| 19.11.2024 | 17,43 | 17,56 | 17,10 | 17,39 | -0,29% | 449,00 |
| 18.11.2024 | 17,40 | 17,91 | 17,30 | 17,44 | 0,26% | 607,00 |
| 15.11.2024 | 17,67 | 17,77 | 17,27 | 17,40 | -2,14% | 603,00 |
| 14.11.2024 | 17,63 | 17,98 | 17,48 | 17,78 | 1,20% | 1.179,00 |
| 13.11.2024 | 17,66 | 17,99 | 17,43 | 17,57 | 0,03% | 1.287,00 |
| 12.11.2024 | 17,91 | 17,98 | 17,33 | 17,56 | -1,94% | 5.071,00 |
| 11.11.2024 | 18,50 | 18,80 | 17,59 | 17,91 | -0,18% | 7.991,00 |
| 08.11.2024 | 19,01 | 19,02 | 17,66 | 17,94 | -5,70% | 2.729,00 |
| 07.11.2024 | 18,09 | 20,39 | 18,03 | 19,03 | 7,94% | 7.273,00 |
| 06.11.2024 | 17,17 | 17,71 | 16,74 | 17,63 | 5,97% | 3.681,00 |
| 05.11.2024 | 17,08 | 17,48 | 16,57 | 16,64 | -2,55% | 175,00 |
| 04.11.2024 | 17,15 | 17,62 | 16,89 | 17,07 | -0,29% | 492,00 |
| 01.11.2024 | 17,31 | 17,69 | 17,09 | 17,12 | -0,93% | 1.599,00 |
| 31.10.2024 | 18,45 | 18,45 | 17,10 | 17,28 | -6,19% | 729,00 |
| 30.10.2024 | 18,52 | 18,86 | 18,21 | 18,42 | -0,24% | 756,00 |
| 29.10.2024 | 18,50 | 18,57 | 17,87 | 18,47 | -0,15% | 1.410,00 |
| 28.10.2024 | 18,22 | 18,49 | 18,00 | 18,49 | 2,66% | 930,00 |
| 25.10.2024 | 17,73 | 18,63 | 17,73 | 18,01 | 1,24% | 218,00 |
| 24.10.2024 | 17,77 | 18,31 | 17,63 | 17,79 | 0,61% | 326,00 |
| 23.10.2024 | 17,93 | 18,26 | 17,54 | 17,69 | -1,82% | 1.620,00 |
| 22.10.2024 | 17,68 | 18,54 | 17,48 | 18,01 | 1,64% | 560,00 |
| 21.10.2024 | 17,82 | 17,91 | 17,43 | 17,72 | 0,37% | 305,00 |
| 18.10.2024 | 17,55 | 18,98 | 17,55 | 17,66 | 0,86% | 1.260,00 |
| 17.10.2024 | 17,94 | 18,54 | 17,05 | 17,51 | -2,33% | 1.159,00 |
| 16.10.2024 | 18,04 | 18,47 | 17,80 | 17,93 | -0,47% | 1.187,00 |
| 15.10.2024 | 19,61 | 19,75 | 17,96 | 18,01 | -7,87% | 2.459,00 |
| 14.10.2024 | 19,55 | 19,99 | 19,03 | 19,55 | 0,19% | 1.814,00 |
| 11.10.2024 | 19,01 | 19,73 | 18,55 | 19,51 | 2,52% | 982,00 |
| 10.10.2024 | 20,31 | 20,31 | 18,90 | 19,03 | -5,51% | 665,00 |
| 09.10.2024 | 19,81 | 20,32 | 18,99 | 20,14 | 1,04% | 873,00 |
| 08.10.2024 | 20,30 | 20,54 | 17,63 | 19,93 | -7,33% | 1.904,00 |
| 07.10.2024 | 20,23 | 23,96 | 20,09 | 21,51 | 7,44% | 10.092,00 |
| 04.10.2024 | 17,18 | 20,25 | 17,18 | 20,02 | 16,97% | 6.146,00 |
| 03.10.2024 | 17,31 | 17,71 | 16,97 | 17,12 | -1,03% | 100,00 |
| 02.10.2024 | 17,15 | 18,29 | 17,14 | 17,29 | 0,16% | 2.106,00 |
| 01.10.2024 | 18,20 | 18,45 | 16,65 | 17,27 | -5,42% | 2.175,00 |
| 30.09.2024 | 17,68 | 19,04 | 17,39 | 18,26 | 4,46% | 4.589,00 |