22,299$
-0,58%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,66 | 23,41 | 22,23 | 22,29 | -0,62% | - |
| 08.05.2025 | 19,96 | 22,92 | 19,76 | 22,43 | 11,98% | 2.426.664,00 |
| 07.05.2025 | 19,55 | 20,13 | 19,26 | 20,03 | 2,30% | 1.309.693,00 |
| 06.05.2025 | 19,17 | 19,66 | 19,10 | 19,58 | -0,66% | 1.031.773,00 |
| 05.05.2025 | 19,68 | 20,23 | 19,53 | 19,71 | -1,10% | 1.138.860,00 |
| 02.05.2025 | 19,16 | 20,09 | 19,09 | 19,93 | 7,21% | 1.335.027,00 |
| 01.05.2025 | 19,78 | 19,80 | 18,48 | 18,59 | -4,52% | 1.717.714,00 |
| 30.04.2025 | 17,85 | 19,62 | 17,85 | 19,47 | 5,13% | 2.412.424,00 |
| 29.04.2025 | 19,44 | 19,75 | 17,32 | 18,52 | -10,96% | 4.044.124,00 |
| 28.04.2025 | 21,27 | 21,66 | 20,33 | 20,80 | -2,03% | 1.643.095,00 |
| 25.04.2025 | 20,59 | 21,55 | 20,52 | 21,23 | 1,68% | 1.073.511,00 |
| 24.04.2025 | 20,24 | 21,30 | 20,00 | 20,88 | 5,83% | 1.525.659,00 |
| 23.04.2025 | 19,92 | 22,19 | 19,70 | 19,73 | 6,94% | 2.101.037,00 |
| 22.04.2025 | 18,59 | 18,93 | 18,35 | 18,45 | 0,27% | 1.000.376,00 |
| 21.04.2025 | 18,86 | 19,08 | 18,05 | 18,40 | -4,96% | 1.043.220,00 |
| 17.04.2025 | 19,97 | 19,97 | 19,19 | 19,36 | -1,88% | 1.252.519,00 |
| 16.04.2025 | 19,65 | 20,10 | 19,23 | 19,73 | -3,76% | 1.253.267,00 |
| 15.04.2025 | 20,14 | 20,86 | 20,09 | 20,50 | 1,69% | 1.125.632,00 |
| 14.04.2025 | 20,05 | 20,50 | 19,62 | 20,16 | 4,84% | 1.860.013,00 |
| 11.04.2025 | 18,53 | 19,50 | 18,04 | 19,23 | 4,45% | 1.813.770,00 |
| 10.04.2025 | 19,20 | 19,35 | 18,08 | 18,41 | -8,45% | 1.825.137,00 |
| 09.04.2025 | 18,61 | 20,88 | 16,84 | 20,11 | 9,59% | 4.481.965,00 |
| 08.04.2025 | 20,15 | 20,28 | 18,00 | 18,35 | -4,18% | 2.395.015,00 |
| 07.04.2025 | 19,16 | 21,99 | 18,65 | 19,15 | -5,67% | 3.016.983,00 |
| 04.04.2025 | 21,02 | 21,83 | 19,45 | 20,30 | -9,11% | 2.158.432,00 |
| 03.04.2025 | 21,79 | 22,47 | 20,97 | 22,34 | -4,51% | 3.119.131,00 |
| 02.04.2025 | 23,40 | 23,79 | 22,89 | 23,39 | -2,34% | 1.471.253,00 |
| 01.04.2025 | 23,23 | 24,03 | 22,85 | 23,95 | 2,57% | 1.491.137,00 |
| 31.03.2025 | 23,72 | 23,80 | 22,80 | 23,35 | -5,12% | 2.405.903,00 |
| 28.03.2025 | 26,55 | 26,58 | 24,26 | 24,61 | -8,58% | 1.568.746,00 |
| 27.03.2025 | 27,50 | 28,63 | 26,90 | 26,92 | -3,20% | 1.410.157,00 |
| 26.03.2025 | 28,52 | 29,00 | 27,38 | 27,81 | -2,61% | 943.313,00 |
| 25.03.2025 | 27,85 | 29,04 | 27,81 | 28,56 | 2,94% | 1.116.708,00 |
| 24.03.2025 | 27,40 | 27,85 | 27,07 | 27,74 | 3,24% | 1.105.782,00 |
| 21.03.2025 | 26,98 | 27,24 | 26,62 | 26,87 | -2,29% | 1.493.513,00 |
| 20.03.2025 | 28,44 | 29,18 | 27,08 | 27,50 | -5,89% | 2.317.550,00 |
| 19.03.2025 | 29,78 | 29,92 | 29,03 | 29,22 | -1,95% | 900.386,00 |
| 18.03.2025 | 29,93 | 30,06 | 29,21 | 29,80 | -0,60% | 1.055.249,00 |
| 17.03.2025 | 29,12 | 30,64 | 28,89 | 29,98 | 2,74% | 2.212.671,00 |
| 14.03.2025 | 28,07 | 29,99 | 28,00 | 29,18 | 6,34% | 2.362.331,00 |
| 13.03.2025 | 27,10 | 27,75 | 26,58 | 27,44 | -0,22% | 1.130.920,00 |
| 12.03.2025 | 27,66 | 28,07 | 27,02 | 27,50 | 1,78% | 1.417.388,00 |
| 11.03.2025 | 26,55 | 27,74 | 26,25 | 27,02 | 3,68% | 1.946.096,00 |
| 10.03.2025 | 26,39 | 26,98 | 25,46 | 26,06 | -3,77% | 1.749.828,00 |
| 07.03.2025 | 26,25 | 27,24 | 25,64 | 27,08 | 2,50% | 1.576.677,00 |
| 06.03.2025 | 26,43 | 27,24 | 25,52 | 26,42 | -0,90% | 1.520.705,00 |
| 05.03.2025 | 26,05 | 26,98 | 25,88 | 26,66 | 4,39% | 2.031.827,00 |
| 04.03.2025 | 24,00 | 26,21 | 23,90 | 25,54 | 4,97% | 3.505.919,00 |
| 03.03.2025 | 26,15 | 26,32 | 23,96 | 24,33 | -6,21% | 1.853.467,00 |
| 28.02.2025 | 25,66 | 26,95 | 25,20 | 25,94 | -0,61% | 1.792.601,00 |
| 27.02.2025 | 28,07 | 28,52 | 26,06 | 26,10 | -5,74% | 2.739.518,00 |
| 26.02.2025 | 27,67 | 28,64 | 26,55 | 27,69 | 20,65% | 5.944.116,00 |
| 25.02.2025 | 23,47 | 23,50 | 22,29 | 22,95 | -2,30% | 1.699.906,00 |
| 24.02.2025 | 26,00 | 26,04 | 23,45 | 23,49 | -9,79% | 2.266.092,00 |
| 21.02.2025 | 27,45 | 27,60 | 25,65 | 26,04 | -2,84% | 1.690.869,00 |
| 20.02.2025 | 26,99 | 27,99 | 26,40 | 26,80 | 1,36% | 1.966.704,00 |
| 19.02.2025 | 24,00 | 27,43 | 23,95 | 26,44 | 9,80% | 3.367.330,00 |
| 18.02.2025 | 24,00 | 24,44 | 23,19 | 24,08 | 0,42% | 1.322.434,00 |
| 17.02.2025 | 23,97 | 23,99 | 23,95 | 23,98 | 0,84% | - |
| 14.02.2025 | 23,24 | 23,94 | 23,11 | 23,78 | 2,50% | 1.059.216,00 |
| 13.02.2025 | 22,96 | 23,48 | 22,67 | 23,20 | 1,27% | 973.952,00 |
| 12.02.2025 | 22,58 | 23,03 | 22,35 | 22,91 | -0,61% | 1.169.874,00 |
| 11.02.2025 | 22,95 | 23,27 | 22,74 | 23,05 | -1,33% | 987.457,00 |
| 10.02.2025 | 22,89 | 23,51 | 22,73 | 23,36 | 2,64% | 1.544.467,00 |
| 07.02.2025 | 22,80 | 22,84 | 22,03 | 22,76 | -1,09% | 1.690.232,00 |
| 06.02.2025 | 20,91 | 23,25 | 20,91 | 23,01 | 10,36% | 2.898.302,00 |
| 05.02.2025 | 20,51 | 21,14 | 20,45 | 20,85 | 0,72% | 1.092.636,00 |
| 04.02.2025 | 20,00 | 21,06 | 19,96 | 20,70 | 3,92% | 1.201.529,00 |
| 03.02.2025 | 19,87 | 20,49 | 19,70 | 19,92 | -3,07% | 1.371.001,00 |
| 31.01.2025 | 20,65 | 21,73 | 20,51 | 20,55 | 0,05% | 2.520.996,00 |
| 30.01.2025 | 19,53 | 21,14 | 19,00 | 20,54 | 17,51% | 4.648.708,00 |
| 29.01.2025 | 17,37 | 17,60 | 16,96 | 17,48 | 3,43% | 559.715,00 |
| 28.01.2025 | 17,26 | 17,37 | 16,80 | 16,90 | -1,86% | 1.167.533,00 |
| 27.01.2025 | 17,90 | 18,00 | 16,82 | 17,22 | -7,42% | 1.370.217,00 |
| 24.01.2025 | 18,50 | 18,80 | 18,23 | 18,60 | 0,98% | 736.361,00 |
| 23.01.2025 | 18,27 | 18,56 | 18,18 | 18,42 | -1,44% | 672.411,00 |
| 22.01.2025 | 18,64 | 19,38 | 18,57 | 18,69 | 0,54% | 978.828,00 |
| 21.01.2025 | 17,71 | 18,82 | 17,29 | 18,59 | 5,39% | 1.252.931,00 |
| 17.01.2025 | 18,00 | 18,10 | 17,58 | 17,64 | -0,23% | 675.651,00 |
| 16.01.2025 | 18,08 | 18,37 | 17,04 | 17,68 | -1,17% | 1.220.746,00 |
| 15.01.2025 | 18,39 | 18,49 | 17,79 | 17,89 | 0,17% | 1.847.662,00 |
| 14.01.2025 | 16,50 | 17,99 | 16,44 | 17,86 | 15,30% | 2.961.342,00 |
| 13.01.2025 | 15,19 | 15,53 | 14,97 | 15,49 | -0,83% | 710.540,00 |
| 10.01.2025 | 15,46 | 15,76 | 15,24 | 15,62 | 1,36% | 1.191.702,00 |
| 08.01.2025 | 15,86 | 16,01 | 15,32 | 15,41 | -4,58% | 790.848,00 |
| 07.01.2025 | 15,99 | 16,33 | 15,79 | 16,15 | 1,76% | 899.500,00 |
| 06.01.2025 | 16,15 | 16,50 | 15,82 | 15,87 | 2,39% | 1.203.074,00 |
| 03.01.2025 | 15,80 | 16,13 | 15,38 | 15,50 | -0,45% | 1.145.314,00 |
| 02.01.2025 | 15,21 | 15,77 | 15,18 | 15,57 | 3,11% | 987.762,00 |
| 31.12.2024 | 15,16 | 15,27 | 14,93 | 15,10 | 0,20% | 1.117.512,00 |
| 30.12.2024 | 15,03 | 15,14 | 14,65 | 15,07 | -0,86% | 1.034.148,00 |
| 27.12.2024 | 15,56 | 15,60 | 15,06 | 15,20 | -2,94% | 903.751,00 |
| 26.12.2024 | 15,30 | 15,69 | 15,10 | 15,66 | 1,82% | 748.025,00 |
| 24.12.2024 | 15,31 | 15,49 | 15,20 | 15,38 | 0,59% | 363.453,00 |
| 23.12.2024 | 15,06 | 15,30 | 14,97 | 15,29 | 2,55% | 606.079,00 |
| 20.12.2024 | 14,89 | 15,18 | 14,71 | 14,91 | -1,97% | 1.199.920,00 |
| 19.12.2024 | 15,70 | 15,89 | 15,13 | 15,21 | 0,46% | 1.502.871,00 |
| 18.12.2024 | 15,47 | 16,19 | 14,90 | 15,14 | -1,05% | 1.445.333,00 |
| 17.12.2024 | 15,37 | 15,51 | 15,06 | 15,30 | 0,39% | 837.035,00 |
| 16.12.2024 | 15,62 | 15,63 | 15,21 | 15,24 | -2,25% | 781.247,00 |