35,905€
5,73%
Echtzeit-Aktienkurs ACM Research
Bid:
Ask:
Aktienkurse zur ACM Research Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 1,03% | - |
| 23.10.2025 | 32,03 | 33,96 | 32,03 | 33,96 | 2,54% | 30,00 |
| 22.10.2025 | 33,10 | 33,12 | 33,10 | 33,12 | -4,96% | 30,00 |
| 21.10.2025 | 33,70 | 34,85 | 33,70 | 34,85 | 7,69% | 140,00 |
| 20.10.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -1,82% | - |
| 17.10.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,81% | - |
| 16.10.2025 | 33,23 | 33,23 | 33,23 | 33,23 | 2,18% | - |
| 15.10.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,25% | - |
| 14.10.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -5,42% | - |
| 13.10.2025 | 32,65 | 34,30 | 32,65 | 34,30 | -2,11% | 312,00 |
| 10.10.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -1,52% | - |
| 09.10.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -0,89% | - |
| 08.10.2025 | 34,34 | 35,90 | 34,34 | 35,90 | 2,13% | 160,00 |
| 07.10.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -4,51% | - |
| 06.10.2025 | 35,11 | 36,81 | 35,11 | 36,81 | 3,84% | 2.564,00 |
| 03.10.2025 | 36,55 | 37,78 | 35,45 | 35,45 | -7,10% | 3.047,00 |
| 02.10.2025 | 37,93 | 38,20 | 37,89 | 38,16 | 17,42% | 290,00 |
| 01.10.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,25% | - |
| 30.09.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 1,66% | - |
| 29.09.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -0,44% | - |
| 26.09.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -1,48% | - |
| 25.09.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -4,38% | - |
| 24.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | - |
| 23.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,33% | - |
| 22.09.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 1,84% | 60,00 |
| 19.09.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 3,33% | - |
| 18.09.2025 | 28,41 | 29,43 | 28,41 | 29,43 | 14,56% | 50,00 |
| 17.09.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 2,76% | - |
| 16.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,52% | 558,00 |
| 15.09.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -1,26% | - |
| 12.09.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 7,88% | - |
| 10.09.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 1,86% | - |
| 05.09.2025 | 22,86 | 23,16 | 22,86 | 23,16 | 1,98% | 2.700,00 |
| 04.09.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -2,78% | - |
| 03.09.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -1,64% | - |
| 02.09.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 0,13% | - |
| 01.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -6,58% | - |
| 29.08.2025 | 24,70 | 25,39 | 24,70 | 25,39 | 5,09% | 400,00 |
| 28.08.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -4,28% | - |
| 27.08.2025 | 25,36 | 25,36 | 25,24 | 25,24 | -1,52% | 161,00 |
| 26.08.2025 | 24,88 | 25,63 | 24,88 | 25,63 | -5,67% | 100,00 |
| 25.08.2025 | 25,64 | 27,17 | 25,64 | 27,17 | 6,97% | 80,00 |
| 22.08.2025 | 22,80 | 25,40 | 22,80 | 25,40 | 19,42% | 237,00 |
| 21.08.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 0,42% | - |
| 20.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,24% | - |
| 19.08.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,76% | - |
| 18.08.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -2,18% | - |
| 15.08.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 0,61% | - |
| 14.08.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 1,86% | - |
| 13.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,14% | - |
| 12.08.2025 | 20,50 | 21,26 | 20,50 | 20,99 | 3,76% | 477,00 |
| 11.08.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -1,51% | - |
| 08.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,19% | - |
| 07.08.2025 | 21,21 | 21,21 | 21,00 | 21,00 | -4,55% | 140,00 |
| 06.08.2025 | 25,97 | 25,97 | 21,30 | 22,00 | -14,20% | 501,00 |
| 05.08.2025 | 26,26 | 27,06 | 25,64 | 25,64 | 1,75% | 2.022,00 |
| 04.08.2025 | 25,17 | 25,20 | 25,17 | 25,20 | -3,49% | 10,00 |
| 01.08.2025 | 26,11 | 26,11 | 26,11 | 26,11 | -6,08% | - |
| 31.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,77% | - |
| 30.07.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -0,70% | - |
| 29.07.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 8,14% | - |
| 28.07.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,76% | - |
| 25.07.2025 | 25,02 | 25,02 | 25,00 | 25,00 | -1,57% | 49,00 |
| 24.07.2025 | 25,27 | 25,40 | 25,27 | 25,40 | 2,01% | 200,00 |
| 23.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -2,77% | - |
| 22.07.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 0,47% | - |
| 21.07.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -0,86% | - |
| 18.07.2025 | 25,65 | 26,00 | 25,65 | 25,71 | 2,27% | 1.159,00 |
| 17.07.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,80% | - |
| 16.07.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -3,03% | - |
| 15.07.2025 | 24,44 | 25,72 | 24,44 | 25,72 | 7,12% | 530,00 |
| 14.07.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -2,24% | - |
| 11.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,70% | - |
| 10.07.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -2,21% | - |
| 09.07.2025 | 23,97 | 24,94 | 23,97 | 24,94 | 6,13% | 120,00 |
| 08.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 07.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,04% | - |
| 04.07.2025 | 23,21 | 23,21 | 23,21 | 23,21 | 0,83% | - |
| 03.07.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 3,60% | - |
| 02.07.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 1,28% | - |
| 01.07.2025 | 21,62 | 21,94 | 21,62 | 21,94 | 1,01% | 40,00 |
| 30.06.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -2,86% | - |
| 27.06.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 1,73% | - |
| 26.06.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,95% | - |
| 25.06.2025 | 22,19 | 22,19 | 22,19 | 22,19 | 5,42% | - |
| 24.06.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,86% | - |
| 23.06.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -2,93% | - |
| 20.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,51% | - |
| 19.06.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 0,09% | - |
| 18.06.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -0,09% | - |
| 17.06.2025 | 21,61 | 21,61 | 21,61 | 21,61 | 0,70% | - |
| 16.06.2025 | 20,80 | 21,46 | 20,80 | 21,46 | -1,33% | 25,00 |
| 13.06.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,36% | - |
| 12.06.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,96% | - |
| 11.06.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -1,09% | - |
| 10.06.2025 | 21,61 | 22,08 | 21,61 | 22,08 | 3,76% | 150,00 |
| 09.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 4,36% | - |
| 06.06.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 2,28% | - |
| 05.06.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -1,46% | - |
| 04.06.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -0,10% | - |