45,100€
-4,35%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,40 | 46,80 | 44,05 | 44,88 | -4,83% | 697,00 |
| 11.11.2026 | 45,35 | 48,70 | 45,35 | 47,15 | 8,08% | 836,00 |
| 10.11.2026 | 44,80 | 45,10 | 42,08 | 43,63 | -2,68% | 1.101,00 |
| 09.11.2026 | 39,33 | 45,10 | 38,73 | 44,83 | 11,99% | 1.581,00 |
| 06.11.2026 | 35,98 | 40,23 | 35,10 | 40,03 | 14,28% | 956,00 |
| 05.11.2026 | 39,85 | 43,00 | 33,43 | 35,03 | -10,88% | 3.413,00 |
| 04.11.2026 | 41,38 | 43,05 | 38,63 | 39,30 | -2,90% | 497,00 |
| 03.11.2026 | 39,43 | 41,83 | 39,40 | 40,48 | 2,60% | 749,00 |
| 02.11.2026 | 41,75 | 42,48 | 38,95 | 39,45 | -0,88% | 4.657,00 |
| 30.10.2026 | 42,05 | 44,10 | 39,03 | 39,80 | -9,24% | 859,00 |
| 29.10.2026 | 46,78 | 47,05 | 43,60 | 43,85 | -7,49% | 1.720,00 |
| 28.10.2026 | 47,53 | 50,90 | 46,88 | 47,40 | 1,83% | 915,00 |
| 27.10.2026 | 45,30 | 47,25 | 45,20 | 46,55 | 1,47% | 469,00 |
| 26.10.2026 | 45,15 | 47,95 | 44,80 | 45,88 | 0,88% | 1.476,00 |
| 23.10.2026 | 44,48 | 46,15 | 43,23 | 45,48 | 3,88% | 915,00 |
| 22.10.2026 | 46,53 | 47,43 | 43,03 | 43,78 | -10,89% | 1.157,00 |
| 21.10.2026 | 49,30 | 50,80 | 48,85 | 49,13 | 0,15% | 706,00 |
| 20.10.2026 | 49,23 | 50,50 | 47,90 | 49,05 | -2,78% | 150,00 |
| 19.10.2026 | 49,00 | 51,60 | 48,70 | 50,45 | 6,66% | 425,00 |
| 16.10.2026 | 52,00 | 52,50 | 47,20 | 47,30 | -8,16% | 1.645,00 |
| 15.10.2026 | 53,35 | 53,60 | 48,83 | 51,50 | -7,04% | 2.446,00 |
| 14.10.2026 | 57,60 | 58,55 | 54,90 | 55,40 | -4,24% | 1.673,00 |
| 13.10.2026 | 60,45 | 60,55 | 56,30 | 57,85 | -5,93% | 1.800,00 |
| 12.10.2026 | 63,85 | 64,00 | 61,10 | 61,50 | -3,45% | 258,00 |
| 09.10.2026 | 64,50 | 65,50 | 62,00 | 63,70 | 2,58% | 442,00 |
| 08.10.2026 | 64,85 | 65,35 | 61,50 | 62,10 | -4,61% | 438,00 |
| 07.10.2026 | 66,75 | 67,10 | 63,60 | 65,10 | -4,96% | 917,00 |
| 06.10.2026 | 68,40 | 69,65 | 67,95 | 68,50 | 0,66% | 859,00 |
| 05.10.2026 | 74,45 | 74,90 | 67,40 | 68,05 | -8,29% | 1.083,00 |
| 02.10.2026 | 75,15 | 77,25 | 73,30 | 74,20 | -0,47% | 656,00 |
| 01.10.2026 | 74,20 | 75,45 | 71,70 | 74,55 | 2,47% | 744,00 |
| 30.09.2026 | 66,85 | 72,80 | 66,10 | 72,75 | 9,48% | 1.248,00 |
| 29.09.2026 | 66,40 | 69,00 | 66,25 | 66,45 | -0,52% | 394,00 |
| 28.09.2026 | 65,75 | 67,65 | 64,75 | 66,80 | -1,40% | 418,00 |
| 25.09.2026 | 67,30 | 68,90 | 67,05 | 67,75 | 1,88% | 430,00 |
| 24.09.2026 | 70,25 | 70,55 | 65,25 | 66,50 | -7,38% | 359,00 |
| 23.09.2026 | 66,45 | 72,55 | 63,70 | 71,80 | 9,87% | 993,00 |
| 22.09.2026 | 63,45 | 65,95 | 62,10 | 65,35 | 2,91% | 356,00 |
| 21.09.2026 | 60,10 | 63,95 | 60,10 | 63,50 | 6,81% | 787,00 |
| 18.09.2026 | 59,50 | 60,70 | 58,85 | 59,45 | 0,34% | 1.287,00 |
| 17.09.2026 | 57,50 | 59,45 | 57,15 | 59,25 | 6,09% | 473,00 |
| 16.09.2026 | 56,60 | 58,00 | 55,40 | 55,85 | 0,81% | 392,00 |
| 15.09.2026 | 57,80 | 59,40 | 54,40 | 55,40 | -5,38% | 848,00 |
| 14.09.2026 | 60,05 | 61,55 | 56,80 | 58,55 | -7,43% | 709,00 |
| 11.09.2026 | 62,65 | 63,95 | 62,35 | 63,25 | 0,88% | 71,00 |
| 10.09.2026 | 63,65 | 66,40 | 60,95 | 62,70 | -1,57% | 331,00 |
| 09.09.2026 | 66,60 | 66,60 | 63,30 | 63,70 | -4,35% | 350,00 |
| 08.09.2026 | 64,95 | 67,65 | 64,60 | 66,60 | 4,31% | 356,00 |
| 04.09.2026 | 60,05 | 63,85 | 60,05 | 63,85 | 7,13% | 222,00 |
| 03.09.2026 | 60,35 | 60,80 | 57,30 | 59,60 | 0,34% | 120,00 |
| 02.09.2026 | 60,45 | 61,00 | 58,50 | 59,40 | -1,16% | 688,00 |
| 01.09.2026 | 62,75 | 63,20 | 59,65 | 60,10 | -3,84% | 388,00 |
| 31.08.2026 | 63,80 | 65,30 | 61,95 | 62,50 | -3,25% | 239,00 |
| 28.08.2026 | 69,20 | 69,70 | 63,85 | 64,60 | -6,17% | 1.154,00 |
| 27.08.2026 | 70,25 | 71,50 | 67,75 | 68,85 | 1,92% | 732,00 |
| 26.08.2026 | 69,40 | 71,40 | 67,15 | 67,55 | -0,73% | 268,00 |
| 25.08.2026 | 66,45 | 69,00 | 66,35 | 68,05 | 2,95% | 86,00 |
| 24.08.2026 | 66,90 | 68,30 | 66,10 | 66,10 | -1,27% | 165,00 |
| 21.08.2026 | 66,80 | 68,70 | 65,20 | 66,95 | -0,45% | 389,00 |
| 20.08.2026 | 67,05 | 67,70 | 64,75 | 67,25 | -0,66% | 673,00 |
| 19.08.2026 | 72,10 | 73,05 | 66,50 | 67,70 | -5,71% | 625,00 |
| 18.08.2026 | 72,90 | 73,00 | 67,60 | 71,80 | -2,25% | 289,00 |
| 17.08.2026 | 69,65 | 74,05 | 69,20 | 73,45 | 6,68% | 410,00 |
| 14.08.2026 | 68,90 | 70,70 | 67,30 | 68,85 | -2,27% | 351,00 |
| 13.08.2026 | 71,00 | 72,85 | 69,80 | 70,45 | -1,05% | 307,00 |
| 12.08.2026 | 69,80 | 73,15 | 69,25 | 71,20 | 2,89% | 71,00 |
| 11.08.2026 | 69,60 | 70,30 | 68,10 | 69,20 | -0,43% | 713,00 |
| 10.08.2026 | 73,40 | 76,60 | 69,35 | 69,50 | -3,20% | 431,00 |
| 07.08.2026 | 69,75 | 79,95 | 68,65 | 71,80 | 4,13% | 501,00 |
| 06.08.2026 | 69,30 | 70,40 | 65,85 | 68,95 | -1,29% | 724,00 |
| 05.08.2026 | 72,05 | 72,85 | 68,90 | 69,85 | -2,78% | 404,00 |
| 04.08.2026 | 69,00 | 73,30 | 68,55 | 71,85 | 5,82% | 666,00 |
| 03.08.2026 | 68,40 | 69,00 | 63,50 | 67,90 | -0,15% | 474,00 |
| 31.07.2026 | 71,60 | 74,65 | 66,90 | 68,00 | 1,19% | 736,00 |
| 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 |