18,551$
-1,30%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 18,91 | 19,26 | 18,51 | 18,55 | -1,30% | 1.069.423,00 |
| 31.10.2024 | 19,88 | 20,00 | 18,57 | 18,80 | -6,17% | 1.397.132,00 |
| 30.10.2024 | 20,03 | 20,40 | 19,71 | 20,03 | 0,33% | 916.811,00 |
| 29.10.2024 | 19,76 | 20,06 | 19,29 | 19,97 | 1,40% | 871.148,00 |
| 28.10.2024 | 19,47 | 20,04 | 19,45 | 19,69 | 0,87% | 688.819,00 |
| 25.10.2024 | 19,37 | 20,15 | 19,32 | 19,52 | 1,46% | 803.931,00 |
| 24.10.2024 | 19,35 | 19,80 | 19,06 | 19,24 | 0,84% | 822.082,00 |
| 23.10.2024 | 19,24 | 19,69 | 18,86 | 19,08 | -1,80% | 1.017.155,00 |
| 22.10.2024 | 19,05 | 20,05 | 19,00 | 19,43 | 1,46% | 840.433,00 |
| 21.10.2024 | 19,15 | 19,43 | 18,99 | 19,15 | -0,31% | 738.584,00 |
| 18.10.2024 | 19,74 | 20,25 | 19,13 | 19,21 | 1,08% | 1.534.011,00 |
| 17.10.2024 | 19,52 | 19,53 | 18,45 | 19,01 | -2,34% | 1.872.113,00 |
| 16.10.2024 | 19,80 | 19,91 | 19,37 | 19,46 | -0,54% | 855.026,00 |
| 15.10.2024 | 20,96 | 21,31 | 19,55 | 19,57 | -8,23% | 1.620.398,00 |
| 14.10.2024 | 21,37 | 21,66 | 20,75 | 21,32 | 0,00% | 801.465,00 |
| 11.10.2024 | 20,36 | 21,60 | 20,34 | 21,32 | 2,65% | 1.012.112,00 |
| 10.10.2024 | 21,50 | 21,79 | 20,65 | 20,77 | -5,89% | 1.513.833,00 |
| 09.10.2024 | 21,70 | 22,28 | 21,43 | 22,07 | 1,24% | 1.305.227,00 |
| 08.10.2024 | 21,91 | 22,53 | 20,53 | 21,80 | -7,67% | 2.770.786,00 |
| 07.10.2024 | 23,36 | 26,32 | 22,99 | 23,61 | 7,12% | 6.371.155,00 |
| 04.10.2024 | 21,70 | 22,23 | 20,71 | 22,04 | 16,61% | 6.078.350,00 |
| 03.10.2024 | 18,60 | 19,57 | 18,58 | 18,90 | -1,10% | 765.242,00 |
| 02.10.2024 | 19,97 | 20,24 | 19,02 | 19,11 | 0,37% | 1.379.488,00 |
| 01.10.2024 | 20,28 | 20,29 | 18,41 | 19,04 | -6,21% | 1.929.314,00 |
| 30.09.2024 | 19,84 | 21,29 | 19,76 | 20,30 | 4,16% | 2.258.352,00 |
| 27.09.2024 | 19,39 | 19,74 | 19,01 | 19,49 | 0,98% | 871.587,00 |
| 26.09.2024 | 19,09 | 19,92 | 18,43 | 19,30 | 8,79% | 1.886.034,00 |
| 25.09.2024 | 18,00 | 18,50 | 17,67 | 17,74 | -2,58% | 986.757,00 |
| 24.09.2024 | 17,72 | 18,30 | 17,12 | 18,21 | 6,68% | 1.461.707,00 |
| 23.09.2024 | 17,14 | 17,21 | 16,73 | 17,07 | 0,18% | 630.160,00 |
| 20.09.2024 | 17,24 | 17,37 | 16,88 | 17,04 | -2,49% | 767.627,00 |
| 19.09.2024 | 17,35 | 17,57 | 16,95 | 17,48 | 5,72% | 962.218,00 |
| 18.09.2024 | 16,78 | 17,19 | 16,38 | 16,53 | -1,49% | 889.196,00 |
| 17.09.2024 | 16,70 | 16,98 | 16,51 | 16,78 | 2,50% | 578.366,00 |
| 16.09.2024 | 16,55 | 16,65 | 16,14 | 16,37 | -2,56% | 633.484,00 |
| 13.09.2024 | 16,52 | 17,18 | 16,50 | 16,80 | 3,26% | 1.015.804,00 |
| 12.09.2024 | 16,57 | 16,65 | 15,95 | 16,27 | -2,22% | 1.168.273,00 |
| 11.09.2024 | 15,98 | 16,68 | 15,52 | 16,64 | 4,85% | 785.679,00 |
| 10.09.2024 | 15,73 | 15,93 | 15,41 | 15,87 | 1,67% | 929.579,00 |
| 09.09.2024 | 15,77 | 15,87 | 15,43 | 15,61 | -0,26% | 1.130.107,00 |
| 06.09.2024 | 16,33 | 16,42 | 15,60 | 15,65 | -5,38% | 1.059.941,00 |
| 05.09.2024 | 16,57 | 16,86 | 16,17 | 16,54 | 0,43% | 871.338,00 |
| 04.09.2024 | 16,53 | 16,85 | 16,29 | 16,47 | -1,38% | 1.322.501,00 |
| 03.09.2024 | 17,60 | 17,65 | 16,60 | 16,70 | -7,43% | 1.092.490,00 |
| 30.08.2024 | 18,20 | 18,30 | 17,81 | 18,04 | 1,46% | 774.146,00 |
| 29.08.2024 | 18,23 | 18,31 | 17,70 | 17,78 | -0,45% | 828.899,00 |
| 28.08.2024 | 18,22 | 18,52 | 17,43 | 17,86 | -3,04% | 1.052.639,00 |
| 27.08.2024 | 18,50 | 18,60 | 18,10 | 18,42 | -0,91% | 755.403,00 |
| 26.08.2024 | 19,49 | 19,49 | 18,50 | 18,59 | -4,62% | 820.377,00 |
| 23.08.2024 | 19,28 | 19,84 | 19,28 | 19,49 | 1,35% | 799.610,00 |
| 22.08.2024 | 19,94 | 19,99 | 19,11 | 19,23 | -3,56% | 862.541,00 |
| 21.08.2024 | 20,10 | 20,20 | 19,63 | 19,94 | 0,25% | 725.539,00 |
| 20.08.2024 | 20,32 | 20,35 | 19,61 | 19,89 | -1,97% | 661.065,00 |
| 19.08.2024 | 19,96 | 20,34 | 19,58 | 20,29 | 1,35% | 636.883,00 |
| 16.08.2024 | 20,04 | 20,49 | 19,86 | 20,02 | -1,43% | 986.689,00 |
| 15.08.2024 | 19,83 | 20,39 | 19,62 | 20,31 | 3,20% | 1.226.953,00 |
| 14.08.2024 | 19,48 | 20,21 | 19,11 | 19,68 | 1,55% | 1.283.391,00 |
| 13.08.2024 | 19,13 | 19,43 | 18,86 | 19,38 | 2,59% | 797.179,00 |
| 12.08.2024 | 19,09 | 19,22 | 18,32 | 18,89 | -1,10% | 1.158.493,00 |
| 09.08.2024 | 19,21 | 19,63 | 18,59 | 19,10 | -2,00% | 1.646.887,00 |
| 08.08.2024 | 18,05 | 19,70 | 18,05 | 19,49 | 10,80% | 2.557.091,00 |
| 07.08.2024 | 18,16 | 18,53 | 16,50 | 17,59 | 16,34% | 4.659.793,00 |
| 06.08.2024 | 15,33 | 15,38 | 14,63 | 15,12 | 0,73% | 1.997.607,00 |
| 05.08.2024 | 14,03 | 15,50 | 13,94 | 15,01 | -4,03% | 1.546.823,00 |
| 02.08.2024 | 15,55 | 16,02 | 15,00 | 15,64 | -3,87% | 2.476.556,00 |
| 01.08.2024 | 17,95 | 17,95 | 15,87 | 16,27 | -9,21% | 2.218.456,00 |
| 31.07.2024 | 18,20 | 18,44 | 17,75 | 17,92 | 3,34% | 1.806.887,00 |
| 30.07.2024 | 18,45 | 18,59 | 17,19 | 17,34 | -5,56% | 1.445.101,00 |
| 29.07.2024 | 18,99 | 19,62 | 18,36 | 18,36 | -2,03% | 806.148,00 |
| 26.07.2024 | 19,61 | 19,67 | 18,58 | 18,74 | 0,21% | 1.248.262,00 |
| 25.07.2024 | 19,00 | 19,31 | 18,12 | 18,70 | -3,21% | 1.800.344,00 |
| 24.07.2024 | 20,76 | 20,76 | 19,28 | 19,32 | -8,02% | 1.431.052,00 |
| 23.07.2024 | 21,04 | 21,33 | 20,76 | 21,01 | -2,21% | 918.546,00 |
| 22.07.2024 | 20,63 | 21,63 | 20,57 | 21,48 | 6,81% | 1.539.659,00 |
| 19.07.2024 | 21,04 | 21,23 | 20,03 | 20,11 | -4,83% | 1.305.870,00 |
| 18.07.2024 | 22,96 | 23,23 | 20,86 | 21,13 | -5,33% | 1.991.699,00 |
| 17.07.2024 | 23,26 | 23,77 | 22,27 | 22,32 | -6,65% | 1.848.061,00 |
| 16.07.2024 | 25,88 | 25,88 | 23,53 | 23,91 | -6,31% | 1.805.781,00 |
| 15.07.2024 | 24,90 | 25,73 | 24,59 | 25,52 | 4,21% | 1.518.714,00 |
| 12.07.2024 | 24,07 | 24,86 | 23,95 | 24,49 | 2,64% | 957.085,00 |
| 11.07.2024 | 24,50 | 25,03 | 23,38 | 23,86 | -0,08% | 1.168.940,00 |
| 10.07.2024 | 23,12 | 23,93 | 23,00 | 23,88 | 5,94% | 1.044.486,00 |
| 09.07.2024 | 23,64 | 23,71 | 22,43 | 22,54 | -4,25% | 1.627.527,00 |
| 08.07.2024 | 24,37 | 25,33 | 23,41 | 23,54 | -1,67% | 1.428.231,00 |
| 05.07.2024 | 23,96 | 24,81 | 23,59 | 23,94 | 0,29% | 1.021.490,00 |
| 03.07.2024 | 22,74 | 24,10 | 22,55 | 23,87 | 4,74% | 790.238,00 |
| 02.07.2024 | 23,17 | 23,49 | 22,45 | 22,79 | -1,72% | 589.818,00 |
| 01.07.2024 | 22,97 | 23,32 | 22,15 | 23,19 | 0,56% | 780.296,00 |
| 28.06.2024 | 22,75 | 23,85 | 22,63 | 23,06 | 3,08% | 2.548.779,00 |
| 27.06.2024 | 21,88 | 22,62 | 21,33 | 22,37 | 2,15% | 758.181,00 |
| 26.06.2024 | 21,76 | 22,16 | 21,55 | 21,90 | 0,23% | 743.193,00 |
| 25.06.2024 | 22,71 | 22,86 | 21,55 | 21,85 | -3,36% | 1.112.777,00 |
| 24.06.2024 | 22,55 | 22,95 | 21,88 | 22,61 | -0,48% | 695.866,00 |
| 21.06.2024 | 22,80 | 22,98 | 21,58 | 22,72 | -1,39% | 1.241.083,00 |
| 20.06.2024 | 24,12 | 24,15 | 22,82 | 23,04 | -4,36% | 1.214.600,00 |
| 18.06.2024 | 23,68 | 24,68 | 23,36 | 24,09 | 1,69% | 1.226.626,00 |
| 17.06.2024 | 23,73 | 24,00 | 23,01 | 23,69 | 0,64% | 1.323.497,00 |
| 14.06.2024 | 24,90 | 24,96 | 23,34 | 23,54 | -7,40% | 1.221.123,00 |
| 13.06.2024 | 24,81 | 26,85 | 24,74 | 25,42 | 3,38% | 1.762.941,00 |
| 12.06.2024 | 23,63 | 25,02 | 23,63 | 24,59 | 7,47% | 1.237.847,00 |