107,456$
9,57%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 106,59 | 108,03 | 105,57 | 106,64 | 8,74% | - |
| 08.07.2026 | 94,66 | 98,57 | 93,53 | 98,07 | 3,60% | 1.068.663,00 |
| 07.07.2026 | 92,56 | 94,90 | 89,26 | 94,66 | -3,92% | 1.841.420,00 |
| 06.07.2026 | 102,00 | 106,39 | 97,26 | 98,52 | 0,77% | 1.508.297,00 |
| 02.07.2026 | 116,65 | 116,65 | 94,72 | 97,77 | -16,55% | 2.944.320,00 |
| 01.07.2026 | 117,52 | 123,61 | 114,37 | 117,16 | -7,67% | 1.876.992,00 |
| 30.06.2026 | 120,98 | 127,19 | 118,47 | 126,89 | 6,74% | 2.013.064,00 |
| 29.06.2026 | 112,06 | 120,70 | 110,10 | 118,88 | 13,76% | 2.505.433,00 |
| 26.06.2026 | 100,98 | 105,52 | 100,31 | 104,50 | -2,21% | 3.421.518,00 |
| 25.06.2026 | 107,17 | 108,87 | 98,45 | 106,86 | 5,18% | 1.752.029,00 |
| 24.06.2026 | 101,96 | 105,90 | 97,14 | 101,60 | 2,50% | 1.729.081,00 |
| 23.06.2026 | 94,05 | 100,88 | 93,13 | 99,12 | -3,93% | 1.768.682,00 |
| 22.06.2026 | 111,39 | 111,41 | 101,72 | 103,17 | -7,49% | 2.044.623,00 |
| 19.06.2026 | 111,54 | 111,58 | 111,47 | 111,53 | 1,51% | - |
| 18.06.2026 | 102,50 | 110,18 | 100,06 | 109,87 | 14,22% | 2.986.972,00 |
| 17.06.2026 | 100,28 | 104,99 | 95,59 | 96,19 | 5,49% | 2.013.897,00 |
| 16.06.2026 | 96,35 | 99,97 | 90,71 | 91,18 | -4,23% | 1.363.992,00 |
| 15.06.2026 | 97,55 | 99,00 | 91,56 | 95,21 | 1,34% | 1.373.095,00 |
| 12.06.2026 | 92,49 | 99,45 | 90,84 | 93,95 | 2,45% | 2.246.171,00 |
| 11.06.2026 | 84,35 | 91,99 | 82,20 | 91,70 | 14,68% | 1.424.497,00 |
| 10.06.2026 | 81,10 | 85,20 | 76,81 | 79,96 | -1,68% | 1.160.962,00 |
| 09.06.2026 | 84,81 | 88,99 | 74,19 | 81,33 | 0,94% | 1.658.786,00 |
| 08.06.2026 | 83,83 | 83,83 | 78,85 | 80,57 | 5,61% | 1.392.272,00 |
| 05.06.2026 | 85,27 | 86,31 | 75,61 | 76,29 | -15,43% | 1.900.949,00 |
| 04.06.2026 | 85,60 | 91,56 | 83,60 | 90,21 | 1,51% | 1.667.343,00 |
| 03.06.2026 | 92,01 | 93,50 | 86,63 | 88,86 | -3,33% | 1.621.538,00 |
| 02.06.2026 | 84,69 | 92,13 | 83,23 | 91,92 | 12,03% | 1.595.544,00 |
| 01.06.2026 | 83,50 | 86,49 | 80,92 | 82,05 | -5,21% | 1.853.473,00 |
| 29.05.2026 | 92,80 | 94,21 | 86,07 | 86,56 | -6,78% | 2.251.620,00 |
| 28.05.2026 | 88,52 | 93,90 | 87,01 | 92,86 | 4,74% | 2.223.912,00 |
| 27.05.2026 | 86,46 | 89,78 | 83,37 | 88,66 | 2,54% | 2.297.847,00 |
| 26.05.2026 | 79,61 | 86,50 | 76,37 | 86,46 | 17,87% | 3.615.934,00 |
| 22.05.2026 | 72,29 | 76,36 | 69,76 | 73,35 | 2,46% | 1.832.728,00 |
| 21.05.2026 | 70,87 | 72,69 | 69,10 | 71,59 | -0,01% | 968.211,00 |
| 20.05.2026 | 69,35 | 71,65 | 66,85 | 71,60 | 7,75% | 1.591.910,00 |
| 19.05.2026 | 63,70 | 68,77 | 63,44 | 66,45 | 5,06% | 1.760.927,00 |
| 18.05.2026 | 65,68 | 67,00 | 61,05 | 63,25 | -0,66% | 1.209.092,00 |
| 15.05.2026 | 60,78 | 65,29 | 59,25 | 63,67 | 0,76% | 2.731.185,00 |
| 14.05.2026 | 64,82 | 65,28 | 62,60 | 63,19 | -2,41% | 2.206.318,00 |
| 13.05.2026 | 63,00 | 67,66 | 60,20 | 64,75 | 2,79% | 3.474.905,00 |
| 12.05.2026 | 61,59 | 63,80 | 59,35 | 62,99 | -2,60% | 2.205.539,00 |
| 11.05.2026 | 61,48 | 65,98 | 60,62 | 64,67 | 8,05% | 2.013.458,00 |
| 08.05.2026 | 60,09 | 61,60 | 57,28 | 59,85 | 1,10% | 1.160.155,00 |
| 07.05.2026 | 53,00 | 63,95 | 52,50 | 59,20 | 6,90% | 2.981.158,00 |
| 06.05.2026 | 54,11 | 55,54 | 52,50 | 55,38 | 4,89% | 1.471.470,00 |
| 05.05.2026 | 53,44 | 54,78 | 52,38 | 52,80 | 3,06% | 1.051.069,00 |
| 04.05.2026 | 52,23 | 52,52 | 49,47 | 51,23 | -1,76% | 759.861,00 |
| 01.05.2026 | 51,38 | 52,90 | 50,46 | 52,15 | 0,89% | 870.197,00 |
| 30.04.2026 | 49,75 | 52,39 | 48,87 | 51,69 | 6,25% | 877.839,00 |
| 29.04.2026 | 50,90 | 50,98 | 47,73 | 48,65 | -1,78% | 865.107,00 |
| 28.04.2026 | 51,19 | 51,61 | 47,76 | 49,53 | -6,95% | 1.071.544,00 |
| 27.04.2026 | 54,92 | 56,30 | 51,88 | 53,23 | -5,12% | 1.268.095,00 |
| 24.04.2026 | 55,80 | 57,27 | 54,87 | 56,10 | 3,91% | 828.676,00 |
| 23.04.2026 | 54,95 | 56,60 | 53,12 | 53,99 | -0,99% | 930.974,00 |
| 22.04.2026 | 52,50 | 54,59 | 52,20 | 54,53 | 6,48% | 1.319.756,00 |
| 21.04.2026 | 50,60 | 52,37 | 50,60 | 51,21 | 3,06% | 1.031.206,00 |
| 20.04.2026 | 49,91 | 50,80 | 47,50 | 49,69 | -1,82% | 1.369.561,00 |
| 17.04.2026 | 49,79 | 52,91 | 49,65 | 50,61 | 5,68% | 2.154.773,00 |
| 16.04.2026 | 49,40 | 49,79 | 46,79 | 47,89 | -3,82% | 1.116.971,00 |
| 15.04.2026 | 50,19 | 50,49 | 47,67 | 49,79 | -1,89% | 749.462,00 |
| 14.04.2026 | 50,46 | 51,44 | 49,60 | 50,75 | 2,28% | 703.814,00 |
| 13.04.2026 | 47,79 | 50,32 | 47,32 | 49,62 | 3,22% | 886.422,00 |
| 10.04.2026 | 48,24 | 48,90 | 47,13 | 48,07 | 2,34% | 859.850,00 |
| 09.04.2026 | 46,14 | 47,21 | 46,00 | 46,97 | 1,80% | 858.903,00 |
| 08.04.2026 | 47,09 | 47,50 | 44,92 | 46,14 | 10,09% | 1.362.436,00 |
| 07.04.2026 | 40,91 | 42,20 | 40,57 | 41,91 | 0,58% | 638.385,00 |
| 06.04.2026 | 41,12 | 41,87 | 40,59 | 41,67 | 2,79% | 796.089,00 |
| 02.04.2026 | 38,03 | 41,78 | 37,92 | 40,54 | 0,20% | 777.515,00 |
| 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 |