20,268€
0,19%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 20,24 | 20,24 | 19,94 | 20,22 | -0,06% | - |
| 04.06.2025 | 20,23 | 20,23 | 20,23 | 20,23 | -0,10% | - |
| 03.06.2025 | 19,57 | 20,25 | 19,57 | 20,25 | 0,45% | 100,00 |
| 02.06.2025 | 19,45 | 20,16 | 19,45 | 20,16 | 3,57% | 650,00 |
| 30.05.2025 | 19,94 | 19,94 | 19,47 | 19,47 | -3,26% | 50,00 |
| 29.05.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,74% | - |
| 28.05.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 3,74% | - |
| 27.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,36% | - |
| 26.05.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,69% | - |
| 23.05.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -2,17% | - |
| 22.05.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -4,71% | - |
| 21.05.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 3,19% | - |
| 20.05.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -1,78% | - |
| 19.05.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -2,86% | - |
| 16.05.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -3,26% | - |
| 15.05.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,32% | - |
| 14.05.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 1,75% | - |
| 13.05.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 4,21% | - |
| 12.05.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 6,12% | - |
| 09.05.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 12,23% | - |
| 08.05.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 3,02% | - |
| 07.05.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,47% | - |
| 06.05.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -0,75% | - |
| 05.05.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 3,08% | - |
| 02.05.2025 | 16,27 | 16,72 | 16,27 | 16,72 | 4,60% | 60,00 |
| 30.04.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -11,17% | - |
| 29.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,75% | - |
| 28.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,35% | - |
| 25.04.2025 | 18,21 | 18,38 | 18,21 | 18,38 | -0,65% | 54,00 |
| 24.04.2025 | 17,10 | 18,50 | 17,10 | 18,50 | 10,45% | 500,00 |
| 23.04.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 5,74% | - |
| 22.04.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -8,01% | - |
| 17.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,91% | - |
| 16.04.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,46% | - |
| 15.04.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 4,27% | - |
| 14.04.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 3,49% | - |
| 11.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -7,98% | - |
| 10.04.2025 | 18,01 | 18,01 | 17,60 | 17,60 | 9,49% | 55,00 |
| 09.04.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -7,40% | - |
| 08.04.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 1,52% | - |
| 07.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -13,79% | - |
| 04.04.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -5,55% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,85% | 240,00 |
| 02.04.2025 | 21,84 | 21,84 | 21,84 | 21,84 | -0,27% | - |
| 01.04.2025 | 21,22 | 21,90 | 21,22 | 21,90 | 4,39% | 300,00 |
| 31.03.2025 | 22,27 | 22,27 | 20,98 | 20,98 | -8,62% | 111,00 |
| 28.03.2025 | 24,56 | 24,56 | 22,96 | 22,96 | -9,75% | 185,00 |
| 27.03.2025 | 25,44 | 25,44 | 25,44 | 25,44 | -2,38% | - |
| 26.03.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 3,04% | - |
| 25.03.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 3,01% | - |
| 24.03.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,88% | - |
| 21.03.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -5,58% | - |
| 20.03.2025 | 26,49 | 26,50 | 26,49 | 26,50 | -4,64% | 400,00 |
| 19.03.2025 | 26,90 | 27,79 | 26,90 | 27,79 | 2,93% | 6,00 |
| 18.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,62% | - |
| 17.03.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -3,02% | - |
| 14.03.2025 | 25,05 | 27,13 | 25,05 | 27,13 | 9,22% | 285,00 |
| 13.03.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 1,60% | - |
| 12.03.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 4,04% | - |
| 11.03.2025 | 23,67 | 23,67 | 23,50 | 23,50 | -4,20% | 120,00 |
| 10.03.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,83% | - |
| 07.03.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -0,12% | - |
| 06.03.2025 | 24,30 | 24,30 | 24,12 | 24,12 | 1,47% | 50,00 |
| 05.03.2025 | 23,77 | 23,77 | 23,77 | 23,77 | 3,84% | - |
| 04.03.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -6,95% | - |
| 03.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | - |
| 28.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -5,25% | - |
| 27.02.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 18,30% | - |
| 26.02.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,09% | - |
| 25.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -9,76% | - |
| 24.02.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -7,55% | - |
| 21.02.2025 | 25,17 | 26,49 | 25,17 | 26,49 | 3,23% | 20,00 |
| 20.02.2025 | 24,93 | 25,66 | 24,93 | 25,66 | -0,77% | 200,00 |
| 19.02.2025 | 22,70 | 25,86 | 22,70 | 25,86 | 14,93% | 200,00 |
| 18.02.2025 | 22,45 | 22,50 | 22,45 | 22,50 | 0,63% | 130,00 |
| 17.02.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 2,24% | - |
| 14.02.2025 | 21,87 | 21,87 | 21,87 | 21,87 | 0,78% | - |
| 13.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,96% | - |
| 12.02.2025 | 21,91 | 21,91 | 21,91 | 21,91 | -1,66% | - |
| 11.02.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,98% | - |
| 10.02.2025 | 21,77 | 22,50 | 21,77 | 22,50 | 2,27% | 1.000,00 |
| 07.02.2025 | 21,83 | 22,00 | 21,83 | 22,00 | 11,11% | 270,00 |
| 06.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,20% | - |
| 05.02.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 2,81% | - |
| 04.02.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,63% | - |
| 03.02.2025 | 19,50 | 19,50 | 19,08 | 19,15 | -1,85% | 205,00 |
| 31.01.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 11,87% | - |
| 30.01.2025 | 16,97 | 17,44 | 16,97 | 17,44 | 9,20% | 120,00 |
| 29.01.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,66% | - |
| 28.01.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -6,37% | - |
| 27.01.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,03% | - |
| 24.01.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -1,92% | - |
| 23.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,28% | - |
| 22.01.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 3,04% | - |
| 21.01.2025 | 16,77 | 17,11 | 16,77 | 17,11 | 1,51% | 40,00 |
| 20.01.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,53% | - |
| 17.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 16.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -2,81% | - |
| 15.01.2025 | 17,18 | 17,64 | 17,18 | 17,64 | 18,27% | 300,00 |
| 14.01.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,70% | - |