73,200€
8,93%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 71,60 | 74,65 | 70,10 | 72,85 | 8,41% | 253,00 |
| 30.07.2026 | 57,25 | 68,10 | 56,85 | 67,20 | 16,87% | 1.636,00 |
| 29.07.2026 | 62,50 | 63,60 | 55,80 | 57,50 | -8,80% | 2.945,00 |
| 28.07.2026 | 69,00 | 70,00 | 61,45 | 63,05 | -10,38% | 939,00 |
| 27.07.2026 | 77,00 | 77,65 | 66,45 | 70,35 | -4,16% | 857,00 |
| 24.07.2026 | 77,90 | 78,40 | 72,75 | 73,40 | -4,92% | 275,00 |
| 23.07.2026 | 79,30 | 79,40 | 75,00 | 77,20 | -1,78% | 555,00 |
| 22.07.2026 | 81,95 | 82,70 | 78,30 | 78,60 | -5,19% | 1.491,00 |
| 21.07.2026 | 74,95 | 83,10 | 74,95 | 82,90 | 13,17% | 1.990,00 |
| 20.07.2026 | 72,80 | 75,80 | 72,55 | 73,25 | -3,24% | 1.065,00 |
| 17.07.2026 | 72,70 | 75,95 | 66,40 | 75,70 | 2,02% | 5.783,00 |
| 16.07.2026 | 79,70 | 80,20 | 73,45 | 74,20 | -7,19% | 1.377,00 |
| 15.07.2026 | 87,40 | 89,50 | 76,30 | 79,95 | -6,87% | 1.158,00 |
| 14.07.2026 | 84,10 | 87,45 | 82,35 | 85,85 | 3,68% | 204,00 |
| 13.07.2026 | 86,70 | 87,25 | 82,25 | 82,80 | -9,21% | 210,00 |
| 10.07.2026 | 92,90 | 93,50 | 84,90 | 91,20 | -1,25% | 79,00 |
| 09.07.2026 | 87,25 | 95,05 | 87,10 | 92,35 | 8,07% | 1.157,00 |
| 08.07.2026 | 83,70 | 86,20 | 77,70 | 85,45 | 4,53% | 1.719,00 |
| 07.07.2026 | 84,00 | 85,20 | 78,30 | 81,75 | -4,61% | 2.194,00 |
| 06.07.2026 | 88,40 | 93,20 | 85,70 | 85,70 | -1,95% | 1.945,00 |
| 03.07.2026 | 86,70 | 87,50 | 85,95 | 87,40 | 4,73% | 208,00 |
| 02.07.2026 | 100,40 | 104,60 | 83,15 | 83,45 | -19,06% | 2.395,00 |
| 01.07.2026 | 111,00 | 111,10 | 102,10 | 103,10 | -6,95% | 1.090,00 |
| 30.06.2026 | 106,80 | 111,00 | 104,10 | 110,80 | 7,36% | 2.578,00 |
| 29.06.2026 | 93,50 | 105,00 | 93,50 | 103,20 | 14,60% | 2.511,00 |
| 26.06.2026 | 93,50 | 93,50 | 87,80 | 90,05 | -4,56% | 2.046,00 |
| 25.06.2026 | 93,75 | 95,65 | 86,60 | 94,35 | 6,19% | 359,00 |
| 24.06.2026 | 88,95 | 93,20 | 87,25 | 88,85 | 1,72% | 284,00 |
| 23.06.2026 | 86,75 | 88,35 | 82,05 | 87,35 | -4,33% | 2.315,00 |
| 22.06.2026 | 95,40 | 98,50 | 89,95 | 91,30 | -5,92% | 2.513,00 |
| 19.06.2026 | 97,20 | 97,80 | 96,50 | 97,05 | 3,03% | 204,00 |
| 18.06.2026 | 87,50 | 94,60 | 86,35 | 94,20 | 10,89% | 841,00 |
| 17.06.2026 | 87,35 | 90,35 | 83,10 | 84,95 | 7,40% | 965,00 |
| 16.06.2026 | 81,70 | 86,00 | 79,10 | 79,10 | -3,83% | 401,00 |
| 15.06.2026 | 84,05 | 86,45 | 79,65 | 82,25 | 0,24% | 811,00 |
| 12.06.2026 | 79,60 | 86,10 | 77,95 | 82,05 | 10,36% | 3.839,00 |
| 11.06.2026 | 69,40 | 75,65 | 69,35 | 74,35 | 9,18% | 1.546,00 |
| 10.06.2026 | 70,30 | 73,60 | 66,15 | 68,10 | -1,94% | 1.380,00 |
| 09.06.2026 | 71,20 | 76,60 | 64,40 | 69,45 | -0,50% | 402,00 |
| 08.06.2026 | 65,90 | 71,80 | 65,00 | 69,80 | 0,65% | 3.155,00 |
| 05.06.2026 | 76,00 | 77,10 | 69,30 | 69,35 | -11,66% | 1.448,00 |
| 04.06.2026 | 77,05 | 78,55 | 71,70 | 78,50 | -0,32% | 3.632,00 |
| 03.06.2026 | 80,60 | 80,60 | 75,50 | 78,75 | 0,96% | 787,00 |
| 02.06.2026 | 70,00 | 79,10 | 70,00 | 78,00 | 10,25% | 844,00 |
| 01.06.2026 | 74,10 | 74,20 | 69,70 | 70,75 | -10,56% | 3.439,00 |
| 29.05.2026 | 80,25 | 80,80 | 78,20 | 79,10 | -1,19% | 257,00 |
| 28.05.2026 | 75,40 | 80,50 | 73,55 | 80,05 | 4,85% | 1.961,00 |
| 27.05.2026 | 74,45 | 77,50 | 72,05 | 76,35 | 4,59% | 1.042,00 |
| 26.05.2026 | 69,90 | 73,50 | 66,60 | 73,00 | 15,32% | 1.048,00 |
| 25.05.2026 | 63,35 | 63,35 | 63,30 | 63,30 | 0,40% | - |
| 22.05.2026 | 61,75 | 65,80 | 60,10 | 63,05 | 2,02% | 639,00 |
| 21.05.2026 | 62,00 | 63,05 | 59,90 | 61,80 | 2,40% | 1.311,00 |
| 20.05.2026 | 58,00 | 61,70 | 57,70 | 60,35 | 5,14% | 1.468,00 |
| 19.05.2026 | 54,20 | 58,70 | 53,65 | 57,40 | 8,61% | 454,00 |
| 18.05.2026 | 53,90 | 57,20 | 52,75 | 52,85 | -4,08% | 797,00 |
| 15.05.2026 | 54,10 | 56,00 | 51,35 | 55,10 | 0,09% | 1.377,00 |
| 14.05.2026 | 56,30 | 56,30 | 53,40 | 55,05 | -0,54% | 549,00 |
| 13.05.2026 | 54,45 | 57,70 | 52,35 | 55,35 | 6,03% | 1.978,00 |
| 12.05.2026 | 54,60 | 54,95 | 51,50 | 52,20 | -5,18% | 1.863,00 |
| 11.05.2026 | 52,15 | 55,80 | 50,80 | 55,05 | 9,23% | 5.510,00 |
| 08.05.2026 | 51,35 | 52,15 | 48,83 | 50,40 | -3,17% | 2.684,00 |
| 07.05.2026 | 47,70 | 54,10 | 44,60 | 52,05 | 11,58% | 2.166,00 |
| 06.05.2026 | 45,40 | 47,05 | 44,60 | 46,65 | 3,09% | 1.441,00 |
| 05.05.2026 | 43,95 | 46,28 | 43,88 | 45,25 | 4,32% | 453,00 |
| 04.05.2026 | 45,40 | 45,40 | 42,35 | 43,38 | -1,70% | 816,00 |
| 30.04.2026 | 41,43 | 44,65 | 41,38 | 44,13 | 6,78% | 537,00 |
| 29.04.2026 | 42,35 | 43,60 | 40,90 | 41,33 | -2,30% | 112,00 |
| 28.04.2026 | 45,33 | 45,60 | 40,85 | 42,30 | -6,98% | 1.336,00 |
| 27.04.2026 | 47,85 | 48,90 | 44,05 | 45,48 | -5,85% | 1.375,00 |
| 24.04.2026 | 46,70 | 48,88 | 46,70 | 48,30 | 4,66% | 2.296,00 |
| 23.04.2026 | 47,33 | 48,18 | 45,55 | 46,15 | -0,05% | 517,00 |
| 22.04.2026 | 43,88 | 46,38 | 43,65 | 46,18 | 4,29% | 2.305,00 |
| 21.04.2026 | 42,25 | 44,33 | 42,25 | 44,28 | 5,61% | 258,00 |
| 20.04.2026 | 41,50 | 42,70 | 40,45 | 41,93 | -2,33% | 4.149,00 |
| 17.04.2026 | 40,95 | 44,50 | 40,45 | 42,93 | 5,40% | 678,00 |
| 16.04.2026 | 42,28 | 42,63 | 39,75 | 40,73 | -3,27% | 2.335,00 |
| 15.04.2026 | 43,13 | 43,45 | 40,45 | 42,10 | -3,38% | 1.909,00 |
| 14.04.2026 | 42,13 | 43,63 | 42,10 | 43,58 | 3,08% | 998,00 |
| 13.04.2026 | 40,98 | 42,85 | 40,30 | 42,28 | 2,98% | 736,00 |
| 10.04.2026 | 40,13 | 41,65 | 39,85 | 41,05 | 2,50% | 1.289,00 |
| 09.04.2026 | 39,85 | 40,28 | 39,30 | 40,05 | 0,44% | 192,00 |
| 08.04.2026 | 38,48 | 40,60 | 38,35 | 39,88 | 10,53% | 1.009,00 |
| 07.04.2026 | 36,15 | 36,35 | 35,08 | 36,08 | 2,92% | 237,00 |
| 02.04.2026 | 34,00 | 35,62 | 33,00 | 35,05 | 0,47% | 518,00 |
| 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 |