ACM Research
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
27,518$ 3,65%
Echtzeit-Aktienkurs ACM Research
Bid: Ask:

Aktienkurse zur ACM Research Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 26,44 27,86 26,23 27,56 3,80% 888.341,00
01.07.2025 26,10 27,07 25,31 26,55 2,51% 793.245,00
30.06.2025 26,02 26,37 25,83 25,90 0,47% 1.165.198,00
27.06.2025 26,46 26,65 25,42 25,78 -2,75% 1.506.631,00
26.06.2025 26,41 26,64 26,21 26,51 1,77% 510.996,00
25.06.2025 26,18 26,55 25,81 26,05 -0,48% 481.063,00
24.06.2025 25,20 26,19 25,07 26,18 6,06% 680.197,00
23.06.2025 24,24 24,82 23,81 24,68 1,06% 762.770,00
20.06.2025 25,55 25,59 24,27 24,42 -3,06% 768.275,00
18.06.2025 25,09 25,77 24,95 25,19 -0,04% 891.058,00
17.06.2025 25,05 25,53 24,80 25,20 -0,87% 659.614,00
16.06.2025 24,80 25,64 24,63 25,42 4,31% 479.088,00
13.06.2025 24,84 25,10 24,24 24,37 -5,27% 840.253,00
12.06.2025 25,53 25,95 25,53 25,73 -0,48% 581.803,00
11.06.2025 25,85 26,91 25,37 25,85 1,85% 885.691,00
10.06.2025 25,33 25,80 24,97 25,38 1,44% 915.459,00
09.06.2025 25,15 25,60 24,87 25,02 1,30% 1.132.646,00
06.06.2025 23,76 25,04 23,67 24,70 4,53% 1.559.026,00
05.06.2025 23,15 23,88 23,05 23,63 2,29% 1.009.859,00
04.06.2025 23,53 23,67 22,88 23,10 -1,07% 1.054.924,00
03.06.2025 22,97 23,38 22,61 23,35 2,64% 720.510,00
02.06.2025 22,43 22,89 22,23 22,75 0,89% 635.337,00
30.05.2025 22,83 22,83 21,87 22,55 -1,91% 828.099,00
29.05.2025 23,40 23,63 22,55 22,99 1,23% 795.385,00
28.05.2025 23,25 23,32 22,68 22,71 -2,49% 602.520,00
27.05.2025 23,18 23,63 22,95 23,29 3,93% 926.150,00
23.05.2025 22,00 22,65 21,99 22,41 -0,58% 634.218,00
22.05.2025 22,86 23,20 22,40 22,54 -2,13% 865.497,00
21.05.2025 23,99 24,10 22,91 23,03 -5,15% 1.254.675,00
20.05.2025 23,30 24,41 23,26 24,28 3,98% 1.039.796,00
19.05.2025 22,86 23,38 22,53 23,35 -1,60% 1.166.448,00
16.05.2025 24,21 24,37 23,42 23,73 -2,51% 1.087.155,00
15.05.2025 24,49 24,85 23,65 24,34 -3,22% 1.149.329,00
14.05.2025 25,36 25,61 24,94 25,15 0,04% 1.455.632,00
13.05.2025 24,61 25,20 24,57 25,14 2,11% 1.117.565,00
12.05.2025 24,08 24,78 23,94 24,62 10,95% 1.724.623,00
09.05.2025 22,43 23,48 21,93 22,19 -1,07% 1.572.126,00
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