49,050€
7,28%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |