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 |