38,891$
-2,75%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,46 | 41,47 | 37,85 | 38,83 | -2,90% | 1.632.354,00 |
| 11.12.2025 | 38,75 | 40,00 | 37,46 | 39,99 | 1,29% | 1.082.089,00 |
| 10.12.2025 | 37,21 | 39,78 | 36,66 | 39,48 | 6,59% | 1.299.530,00 |
| 09.12.2025 | 36,29 | 37,48 | 36,15 | 37,04 | 1,37% | 979.061,00 |
| 08.12.2025 | 35,45 | 37,85 | 35,45 | 36,54 | 4,10% | 1.653.484,00 |
| 05.12.2025 | 34,68 | 35,31 | 34,68 | 35,10 | 1,39% | 601.220,00 |
| 04.12.2025 | 33,85 | 34,95 | 32,91 | 34,62 | 2,00% | 850.847,00 |
| 03.12.2025 | 32,96 | 33,98 | 32,20 | 33,94 | 3,26% | 986.234,00 |
| 02.12.2025 | 33,31 | 33,74 | 32,72 | 32,87 | -1,32% | 2.104.923,00 |
| 01.12.2025 | 32,95 | 33,90 | 32,84 | 33,31 | -0,30% | 898.727,00 |
| 28.11.2025 | 33,02 | 33,47 | 32,63 | 33,41 | 1,64% | 531.052,00 |
| 26.11.2025 | 33,00 | 33,62 | 32,50 | 32,87 | -0,69% | 999.809,00 |
| 25.11.2025 | 32,64 | 33,35 | 31,24 | 33,10 | 3,41% | 1.347.200,00 |
| 24.11.2025 | 30,33 | 32,41 | 30,02 | 32,01 | 6,59% | 909.328,00 |
| 21.11.2025 | 29,37 | 30,47 | 28,46 | 30,03 | 1,21% | 1.498.666,00 |
| 20.11.2025 | 32,01 | 32,78 | 29,41 | 29,67 | -5,69% | 841.251,00 |
| 19.11.2025 | 31,08 | 32,07 | 30,80 | 31,46 | 2,24% | 693.244,00 |
| 18.11.2025 | 30,90 | 31,39 | 29,80 | 30,77 | -2,22% | 905.683,00 |
| 17.11.2025 | 31,51 | 32,69 | 31,11 | 31,47 | -0,13% | 789.909,00 |
| 14.11.2025 | 30,65 | 32,41 | 30,55 | 31,51 | -3,46% | 855.136,00 |
| 13.11.2025 | 33,81 | 34,35 | 32,27 | 32,64 | -3,46% | 2.132.093,00 |
| 12.11.2025 | 32,94 | 33,94 | 32,50 | 33,81 | 3,58% | 1.918.241,00 |
| 11.11.2025 | 32,04 | 32,72 | 30,96 | 32,64 | -0,94% | 1.713.855,00 |
| 10.11.2025 | 32,09 | 33,68 | 31,44 | 32,95 | 5,95% | 2.316.444,00 |
| 07.11.2025 | 30,17 | 31,20 | 29,58 | 31,10 | 0,58% | 1.450.252,00 |
| 06.11.2025 | 31,26 | 32,60 | 30,76 | 30,92 | -0,71% | 1.978.779,00 |
| 05.11.2025 | 30,80 | 33,34 | 30,50 | 31,14 | -19,95% | 4.860.659,00 |
| 04.11.2025 | 39,79 | 40,34 | 38,16 | 38,90 | -5,97% | 1.464.551,00 |
| 03.11.2025 | 41,86 | 42,00 | 40,56 | 41,37 | -0,22% | 893.935,00 |
| 31.10.2025 | 41,41 | 42,00 | 40,63 | 41,46 | 0,58% | 567.475,00 |
| 30.10.2025 | 41,67 | 42,30 | 40,13 | 41,22 | -2,28% | 773.017,00 |
| 29.10.2025 | 41,51 | 42,92 | 41,07 | 42,18 | 4,23% | 1.240.920,00 |
| 28.10.2025 | 41,99 | 41,99 | 40,39 | 40,47 | -4,62% | 670.291,00 |
| 27.10.2025 | 43,01 | 43,17 | 41,96 | 42,43 | 1,70% | 950.147,00 |
| 24.10.2025 | 41,14 | 42,17 | 40,62 | 41,72 | 3,63% | 988.668,00 |
| 23.10.2025 | 37,61 | 40,57 | 37,47 | 40,26 | 6,99% | 869.159,00 |
| 22.10.2025 | 38,26 | 38,84 | 36,82 | 37,63 | -3,34% | 751.921,00 |
| 21.10.2025 | 39,36 | 39,64 | 38,39 | 38,93 | -2,16% | 697.401,00 |
| 20.10.2025 | 38,46 | 40,02 | 38,42 | 39,79 | 4,50% | 1.033.558,00 |
| 17.10.2025 | 38,88 | 39,34 | 37,34 | 38,08 | -4,04% | - |
| 16.10.2025 | 39,98 | 40,43 | 38,92 | 39,68 | 0,92% | 1.374.057,00 |
| 15.10.2025 | 38,57 | 39,36 | 37,44 | 39,32 | 3,18% | 1.187.586,00 |
| 14.10.2025 | 36,80 | 39,06 | 36,76 | 38,11 | -1,33% | 970.634,00 |
| 13.10.2025 | 39,06 | 39,53 | 38,14 | 38,63 | 5,56% | 969.928,00 |
| 10.10.2025 | 41,15 | 41,18 | 36,40 | 36,59 | -10,91% | 2.379.262,00 |
| 09.10.2025 | 42,00 | 42,00 | 40,76 | 41,07 | -2,19% | 762.223,00 |
| 08.10.2025 | 40,50 | 42,00 | 40,49 | 41,99 | 3,78% | 851.758,00 |
| 07.10.2025 | 41,80 | 42,18 | 39,94 | 40,46 | -3,16% | 1.311.009,00 |
| 06.10.2025 | 42,09 | 43,50 | 41,70 | 41,78 | 0,53% | 1.199.331,00 |
| 03.10.2025 | 43,32 | 43,42 | 41,17 | 41,56 | -4,06% | 1.989.786,00 |
| 02.10.2025 | 45,00 | 45,12 | 43,21 | 43,32 | -1,05% | 1.909.050,00 |
| 01.10.2025 | 38,64 | 44,29 | 38,50 | 43,78 | 11,88% | 2.392.201,00 |
| 30.09.2025 | 38,64 | 39,60 | 38,40 | 39,13 | 1,27% | 1.578.140,00 |
| 29.09.2025 | 39,50 | 39,83 | 38,25 | 38,64 | 2,30% | 1.958.835,00 |
| 26.09.2025 | 37,00 | 38,04 | 36,85 | 37,77 | -0,50% | 1.654.925,00 |
| 25.09.2025 | 37,50 | 38,22 | 36,81 | 37,96 | -1,89% | 10.585.725,00 |
| 24.09.2025 | 39,00 | 40,10 | 38,38 | 38,69 | -0,77% | 3.447.847,00 |
| 23.09.2025 | 38,80 | 39,85 | 38,52 | 38,99 | 6,30% | 4.592.900,00 |
| 22.09.2025 | 36,00 | 37,27 | 35,87 | 36,68 | 2,20% | 2.322.758,00 |
| 19.09.2025 | 35,75 | 36,30 | 34,92 | 35,89 | -0,55% | 1.789.674,00 |
| 18.09.2025 | 34,52 | 36,17 | 34,09 | 36,09 | 6,90% | 3.399.773,00 |
| 17.09.2025 | 31,50 | 33,88 | 31,42 | 33,76 | 9,11% | 3.878.404,00 |
| 16.09.2025 | 30,02 | 31,25 | 29,96 | 30,94 | 3,72% | 1.499.860,00 |
| 15.09.2025 | 29,94 | 30,09 | 29,47 | 29,83 | -0,10% | 945.178,00 |
| 12.09.2025 | 30,04 | 30,58 | 29,63 | 29,86 | -0,80% | 1.616.143,00 |
| 11.09.2025 | 28,49 | 30,37 | 28,47 | 30,10 | 7,27% | 1.282.971,00 |
| 10.09.2025 | 28,07 | 28,76 | 27,70 | 28,06 | 0,54% | 790.780,00 |
| 09.09.2025 | 26,89 | 27,98 | 26,44 | 27,91 | 3,49% | 1.318.671,00 |
| 08.09.2025 | 27,81 | 27,91 | 26,84 | 26,97 | -1,61% | 1.200.479,00 |
| 05.09.2025 | 27,39 | 27,57 | 26,53 | 27,41 | 1,59% | 1.350.627,00 |
| 04.09.2025 | 26,41 | 27,02 | 26,10 | 26,98 | 0,56% | 1.101.550,00 |
| 03.09.2025 | 27,29 | 27,50 | 26,23 | 26,83 | -2,72% | 2.350.216,00 |
| 02.09.2025 | 27,36 | 27,98 | 26,70 | 27,58 | -2,27% | 1.199.291,00 |
| 29.08.2025 | 29,34 | 29,47 | 28,05 | 28,22 | -3,65% | 1.177.881,00 |
| 28.08.2025 | 28,99 | 29,49 | 28,11 | 29,29 | 2,48% | 1.432.536,00 |
| 27.08.2025 | 29,19 | 29,34 | 27,48 | 28,58 | -4,45% | 1.725.859,00 |
| 26.08.2025 | 29,55 | 29,99 | 29,10 | 29,91 | 3,85% | 1.261.922,00 |
| 25.08.2025 | 31,74 | 32,29 | 28,68 | 28,80 | -5,67% | 2.509.969,00 |
| 22.08.2025 | 28,40 | 31,85 | 28,40 | 30,53 | 19,21% | 5.775.490,00 |
| 21.08.2025 | 24,93 | 25,80 | 24,93 | 25,61 | 1,79% | 1.196.642,00 |
| 20.08.2025 | 25,00 | 25,21 | 24,14 | 25,16 | 0,36% | 816.005,00 |
| 19.08.2025 | 25,16 | 25,59 | 24,60 | 25,07 | -0,36% | 778.612,00 |
| 18.08.2025 | 24,92 | 25,26 | 24,69 | 25,16 | 0,56% | 821.094,00 |
| 15.08.2025 | 25,48 | 25,48 | 24,38 | 25,02 | -1,81% | 1.361.484,00 |
| 14.08.2025 | 25,40 | 25,66 | 24,99 | 25,48 | 0,08% | 892.483,00 |
| 13.08.2025 | 25,70 | 25,92 | 25,08 | 25,46 | 2,13% | 1.086.542,00 |
| 12.08.2025 | 24,10 | 25,07 | 24,10 | 24,93 | 4,22% | 1.123.407,00 |
| 11.08.2025 | 24,46 | 25,19 | 23,87 | 23,92 | -0,08% | 1.065.052,00 |
| 08.08.2025 | 24,23 | 24,32 | 23,59 | 23,94 | -1,36% | 1.511.813,00 |
| 07.08.2025 | 25,85 | 25,89 | 24,06 | 24,27 | -3,31% | 1.862.594,00 |
| 06.08.2025 | 25,15 | 25,77 | 23,03 | 25,10 | -15,35% | 4.676.714,00 |
| 05.08.2025 | 31,00 | 31,24 | 29,35 | 29,65 | -3,55% | 1.415.478,00 |
| 04.08.2025 | 29,95 | 30,75 | 29,73 | 30,74 | 4,27% | 849.831,00 |
| 01.08.2025 | 29,46 | 29,84 | 28,42 | 29,48 | -2,90% | 1.090.337,00 |
| 31.07.2025 | 31,95 | 31,99 | 30,12 | 30,36 | -5,30% | 1.059.643,00 |
| 30.07.2025 | 31,96 | 32,54 | 31,60 | 32,06 | 1,20% | 1.010.280,00 |
| 29.07.2025 | 32,00 | 32,50 | 31,07 | 31,68 | -0,94% | 1.008.370,00 |
| 28.07.2025 | 30,31 | 32,00 | 30,29 | 31,98 | 6,85% | 1.681.081,00 |
| 25.07.2025 | 29,80 | 29,97 | 29,12 | 29,93 | 0,44% | 725.752,00 |
| 24.07.2025 | 30,26 | 30,39 | 29,70 | 29,80 | -1,29% | 528.277,00 |