95,800€
12,77%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |