17,676$
-0,02%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 15,40 | 15,62 | 15,18 | 15,59 | 2,16% | 1.471.819,00 |
| 12.12.2024 | 15,35 | 15,60 | 15,20 | 15,26 | -2,18% | 861.144,00 |
| 11.12.2024 | 15,92 | 16,10 | 15,50 | 15,60 | -1,14% | 1.228.321,00 |
| 10.12.2024 | 15,78 | 16,02 | 15,33 | 15,78 | -1,50% | 1.841.901,00 |
| 09.12.2024 | 15,43 | 16,45 | 15,41 | 16,02 | 7,59% | 2.236.404,00 |
| 06.12.2024 | 14,36 | 15,09 | 14,22 | 14,89 | 5,60% | 2.206.374,00 |
| 05.12.2024 | 16,50 | 16,57 | 13,87 | 14,10 | -14,91% | 6.070.675,00 |
| 04.12.2024 | 16,35 | 16,84 | 16,08 | 16,57 | 2,28% | 2.094.456,00 |
| 03.12.2024 | 15,76 | 16,28 | 15,71 | 16,20 | 3,45% | 2.376.981,00 |
| 02.12.2024 | 16,75 | 17,24 | 15,45 | 15,66 | -8,90% | 4.610.729,00 |
| 29.11.2024 | 17,34 | 17,67 | 17,12 | 17,19 | -0,46% | 985.048,00 |
| 27.11.2024 | 17,60 | 17,69 | 16,93 | 17,27 | -0,58% | 1.266.903,00 |
| 26.11.2024 | 18,38 | 18,44 | 17,12 | 17,37 | -5,80% | 1.879.500,00 |
| 25.11.2024 | 19,08 | 19,15 | 18,40 | 18,44 | -1,86% | 981.389,00 |
| 22.11.2024 | 19,04 | 19,31 | 18,78 | 18,79 | -2,03% | 998.553,00 |
| 21.11.2024 | 18,74 | 19,61 | 18,59 | 19,18 | 2,68% | 915.993,00 |
| 20.11.2024 | 18,24 | 18,80 | 18,21 | 18,68 | 1,52% | 586.204,00 |
| 19.11.2024 | 18,42 | 18,60 | 18,21 | 18,40 | -0,27% | 498.794,00 |
| 18.11.2024 | 18,35 | 18,93 | 18,34 | 18,45 | 0,65% | 716.275,00 |
| 15.11.2024 | 18,39 | 18,62 | 18,12 | 18,33 | -2,14% | 967.439,00 |
| 14.11.2024 | 18,89 | 18,99 | 18,48 | 18,73 | 0,75% | 850.531,00 |
| 13.11.2024 | 18,61 | 18,92 | 18,48 | 18,59 | -0,43% | 985.855,00 |
| 12.11.2024 | 19,03 | 19,12 | 18,36 | 18,67 | -2,20% | 1.241.058,00 |
| 11.11.2024 | 19,30 | 19,68 | 18,69 | 19,09 | -0,68% | 1.420.814,00 |
| 08.11.2024 | 20,00 | 20,37 | 18,85 | 19,22 | -6,70% | 1.786.170,00 |
| 07.11.2024 | 21,29 | 22,12 | 19,70 | 20,60 | 8,71% | 2.702.249,00 |
| 06.11.2024 | 18,18 | 19,02 | 17,92 | 18,95 | 4,24% | 2.053.316,00 |
| 05.11.2024 | 18,63 | 19,09 | 18,11 | 18,18 | -2,05% | 1.654.461,00 |
| 04.11.2024 | 18,57 | 19,19 | 18,56 | 18,56 | 0,05% | 1.223.767,00 |
| 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 |