39,300$
-2,87%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 40,45 | 42,49 | 40,29 | 40,46 | 2,82% | 1.051.918,00 |
| 31.03.2026 | 38,19 | 39,39 | 37,16 | 39,35 | 3,74% | 1.498.098,00 |
| 30.03.2026 | 40,17 | 40,55 | 37,64 | 37,93 | -5,34% | 1.276.779,00 |
| 27.03.2026 | 40,56 | 41,50 | 39,73 | 40,07 | -2,71% | 968.529,00 |
| 26.03.2026 | 44,25 | 44,68 | 40,88 | 41,19 | -9,76% | 936.316,00 |
| 25.03.2026 | 46,59 | 46,77 | 44,98 | 45,64 | -0,61% | 548.900,00 |
| 24.03.2026 | 44,02 | 46,91 | 44,02 | 45,92 | 2,43% | 646.042,00 |
| 23.03.2026 | 45,01 | 46,45 | 44,46 | 44,83 | 2,94% | 757.439,00 |
| 20.03.2026 | 46,53 | 46,53 | 42,68 | 43,55 | -6,55% | 2.228.522,00 |
| 19.03.2026 | 44,74 | 47,34 | 44,04 | 46,60 | 0,00% | 755.057,00 |
| 18.03.2026 | 47,95 | 48,54 | 46,54 | 46,60 | -1,56% | 800.504,00 |
| 17.03.2026 | 47,61 | 48,66 | 47,18 | 47,34 | 0,90% | 982.928,00 |
| 16.03.2026 | 48,36 | 48,85 | 46,92 | 46,92 | 1,16% | 876.000,00 |
| 13.03.2026 | 45,60 | 47,20 | 45,35 | 46,38 | 2,45% | 923.181,00 |
| 12.03.2026 | 46,63 | 46,64 | 44,38 | 45,27 | -5,45% | 1.179.308,00 |
| 11.03.2026 | 47,90 | 48,61 | 47,18 | 47,88 | -0,37% | 942.624,00 |
| 10.03.2026 | 47,18 | 50,27 | 46,48 | 48,06 | 2,93% | 1.732.829,00 |
| 09.03.2026 | 43,87 | 46,86 | 42,83 | 46,69 | 3,94% | 1.169.739,00 |
| 06.03.2026 | 45,89 | 47,63 | 44,88 | 44,92 | -7,02% | 1.209.574,00 |
| 05.03.2026 | 50,16 | 50,75 | 46,76 | 48,31 | -6,77% | 1.495.399,00 |
| 04.03.2026 | 52,35 | 53,37 | 51,22 | 51,82 | 0,54% | 1.462.517,00 |
| 03.03.2026 | 53,91 | 54,00 | 50,62 | 51,54 | -9,75% | 2.883.583,00 |
| 02.03.2026 | 54,41 | 57,83 | 53,86 | 57,11 | 2,57% | 1.775.004,00 |
| 27.02.2026 | 56,00 | 58,41 | 55,00 | 55,68 | -2,38% | 1.977.943,00 |
| 26.02.2026 | 62,50 | 65,66 | 54,50 | 57,04 | -16,69% | 3.951.567,00 |
| 25.02.2026 | 68,27 | 69,46 | 66,50 | 68,47 | 1,05% | 1.304.958,00 |
| 24.02.2026 | 65,87 | 68,94 | 65,87 | 67,76 | 4,05% | 908.328,00 |
| 23.02.2026 | 66,44 | 67,30 | 62,87 | 65,12 | -2,21% | 1.032.566,00 |
| 20.02.2026 | 64,60 | 67,99 | 64,60 | 66,59 | 1,90% | 933.871,00 |
| 19.02.2026 | 64,00 | 65,45 | 63,18 | 65,35 | 1,15% | 1.006.029,00 |
| 18.02.2026 | 64,29 | 66,49 | 63,61 | 64,61 | -0,87% | 1.104.328,00 |
| 17.02.2026 | 64,30 | 65,35 | 62,91 | 65,18 | 0,52% | 925.393,00 |
| 13.02.2026 | 64,47 | 66,03 | 62,56 | 64,84 | 1,15% | 1.382.735,00 |
| 12.02.2026 | 70,07 | 70,10 | 63,40 | 64,10 | -9,31% | 2.164.361,00 |
| 11.02.2026 | 65,12 | 71,65 | 65,00 | 70,68 | 12,33% | 2.801.018,00 |
| 10.02.2026 | 62,56 | 64,60 | 60,62 | 62,92 | 0,45% | 844.947,00 |
| 09.02.2026 | 61,31 | 63,11 | 60,15 | 62,64 | 0,26% | 1.137.051,00 |
| 06.02.2026 | 56,69 | 62,97 | 56,22 | 62,48 | 14,87% | 1.713.141,00 |
| 05.02.2026 | 53,52 | 55,11 | 50,31 | 54,39 | -3,75% | 1.967.354,00 |
| 04.02.2026 | 60,04 | 60,35 | 54,30 | 56,51 | -7,72% | 2.146.192,00 |
| 03.02.2026 | 62,50 | 64,79 | 59,36 | 61,24 | 0,20% | 2.077.229,00 |
| 02.02.2026 | 56,70 | 61,58 | 55,74 | 61,12 | 5,16% | 2.424.665,00 |
| 30.01.2026 | 53,58 | 58,18 | 53,39 | 58,12 | 6,29% | 2.545.039,00 |
| 29.01.2026 | 56,15 | 57,05 | 52,30 | 54,68 | -1,99% | 1.041.373,00 |
| 28.01.2026 | 54,61 | 56,45 | 54,33 | 55,79 | 3,41% | 923.014,00 |
| 27.01.2026 | 51,57 | 54,74 | 51,45 | 53,95 | 5,52% | 1.028.951,00 |
| 26.01.2026 | 49,52 | 51,18 | 48,43 | 51,13 | 2,57% | 1.239.069,00 |
| 23.01.2026 | 52,09 | 52,39 | 49,75 | 49,85 | -3,52% | 1.110.397,00 |
| 22.01.2026 | 55,00 | 56,30 | 51,07 | 51,67 | -3,33% | 1.498.948,00 |
| 21.01.2026 | 52,08 | 54,51 | 50,80 | 53,45 | 4,48% | 1.689.545,00 |
| 20.01.2026 | 51,82 | 54,41 | 51,04 | 51,16 | -0,80% | 1.270.453,00 |
| 19.01.2026 | 52,34 | 52,48 | 51,57 | 51,57 | -3,82% | - |
| 16.01.2026 | 53,03 | 54,00 | 52,18 | 53,62 | 2,73% | 1.176.292,00 |
| 15.01.2026 | 52,73 | 54,36 | 52,12 | 52,20 | 3,38% | 1.652.282,00 |
| 14.01.2026 | 50,68 | 51,01 | 50,00 | 50,49 | -1,60% | 1.268.829,00 |
| 13.01.2026 | 53,28 | 53,30 | 49,50 | 51,31 | -3,84% | 1.999.864,00 |
| 12.01.2026 | 52,65 | 54,83 | 52,30 | 53,36 | 0,26% | 1.420.371,00 |
| 09.01.2026 | 49,48 | 53,54 | 49,25 | 53,22 | 8,19% | 2.240.800,00 |
| 08.01.2026 | 47,08 | 49,24 | 46,72 | 49,19 | 3,34% | 1.479.593,00 |
| 07.01.2026 | 46,09 | 47,64 | 45,80 | 47,60 | 1,49% | 1.307.441,00 |
| 06.01.2026 | 45,89 | 47,86 | 45,62 | 46,90 | 4,22% | 2.616.950,00 |
| 05.01.2026 | 45,99 | 46,13 | 44,11 | 45,00 | 0,27% | 1.479.390,00 |
| 02.01.2026 | 41,00 | 44,99 | 40,86 | 44,88 | 13,76% | 1.661.054,00 |
| 31.12.2025 | 40,66 | 40,70 | 39,29 | 39,45 | -1,87% | 1.261.298,00 |
| 30.12.2025 | 41,53 | 43,78 | 39,95 | 40,20 | 0,58% | 1.512.541,00 |
| 29.12.2025 | 40,00 | 40,58 | 39,51 | 39,97 | -1,60% | 589.459,00 |
| 26.12.2025 | 40,32 | 40,99 | 40,00 | 40,62 | 1,30% | 915.365,00 |
| 24.12.2025 | 40,20 | 40,97 | 39,80 | 40,10 | 0,55% | 514.517,00 |
| 23.12.2025 | 40,35 | 40,81 | 39,28 | 39,88 | -2,28% | 862.832,00 |
| 22.12.2025 | 40,55 | 41,92 | 40,00 | 40,81 | 2,62% | 1.411.533,00 |
| 19.12.2025 | 38,23 | 40,71 | 38,07 | 39,77 | 5,18% | 2.052.784,00 |
| 18.12.2025 | 38,51 | 39,45 | 37,57 | 37,81 | 1,20% | 1.034.516,00 |
| 17.12.2025 | 37,99 | 39,14 | 37,14 | 37,36 | 0,59% | 1.676.163,00 |
| 16.12.2025 | 37,28 | 37,86 | 36,75 | 37,14 | -1,56% | 564.770,00 |
| 15.12.2025 | 39,15 | 39,50 | 37,33 | 37,73 | -2,83% | 1.103.835,00 |
| 12.12.2025 | 41,46 | 41,47 | 37,85 | 38,83 | -2,90% | 1.631.707,00 |
| 11.12.2025 | 38,75 | 40,00 | 37,46 | 39,99 | 1,29% | 1.037.607,00 |
| 10.12.2025 | 37,21 | 39,78 | 36,66 | 39,48 | 6,59% | 1.262.820,00 |
| 09.12.2025 | 36,29 | 37,48 | 36,15 | 37,04 | 1,37% | 977.782,00 |
| 08.12.2025 | 35,45 | 37,85 | 35,45 | 36,54 | 4,10% | 1.650.787,00 |
| 05.12.2025 | 34,68 | 35,31 | 34,68 | 35,10 | 1,39% | 600.174,00 |
| 04.12.2025 | 33,85 | 34,95 | 32,91 | 34,62 | 2,00% | 850.491,00 |
| 03.12.2025 | 32,96 | 33,98 | 32,20 | 33,94 | 3,26% | 985.701,00 |
| 02.12.2025 | 33,31 | 33,74 | 32,72 | 32,87 | -1,32% | 2.103.553,00 |
| 01.12.2025 | 32,95 | 33,90 | 32,84 | 33,31 | -0,30% | 898.656,00 |
| 28.11.2025 | 33,02 | 33,47 | 32,63 | 33,41 | 1,64% | 530.752,00 |
| 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% | 1.345.598,00 |
| 24.11.2025 | 30,33 | 32,41 | 30,02 | 32,01 | 6,59% | 886.844,00 |
| 21.11.2025 | 29,37 | 30,47 | 28,46 | 30,03 | 1,21% | 1.497.659,00 |
| 20.11.2025 | 32,01 | 32,78 | 29,41 | 29,67 | -5,69% | 834.679,00 |
| 19.11.2025 | 31,08 | 32,07 | 30,80 | 31,46 | 2,24% | 691.766,00 |
| 18.11.2025 | 30,90 | 31,39 | 29,80 | 30,77 | -2,22% | 904.896,00 |
| 17.11.2025 | 31,51 | 32,69 | 31,11 | 31,47 | -0,13% | 772.374,00 |
| 14.11.2025 | 30,65 | 32,41 | 30,55 | 31,51 | -3,46% | 842.419,00 |
| 13.11.2025 | 33,81 | 34,35 | 32,27 | 32,64 | -3,46% | 2.131.408,00 |
| 12.11.2025 | 32,94 | 33,94 | 32,50 | 33,81 | 3,58% | 1.393.093,00 |
| 11.11.2025 | 32,04 | 32,72 | 30,96 | 32,64 | -0,94% | 1.713.115,00 |
| 10.11.2025 | 32,09 | 33,68 | 31,44 | 32,95 | 5,95% | 2.063.936,00 |
| 07.11.2025 | 30,17 | 31,20 | 29,58 | 31,10 | 0,58% | 1.197.310,00 |