16,940€
-3,75%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,44 | 17,23 | 15,83 | 17,20 | -2,30% | - |
| 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% | - |
| 13.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 2,00% | - |
| 10.01.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 0,03% | - |
| 09.01.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -4,32% | - |
| 08.01.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 2,43% | - |
| 07.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | 1,38% | - |
| 06.01.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -2,11% | - |
| 03.01.2025 | 14,95 | 15,14 | 14,95 | 15,14 | 5,07% | 120,00 |
| 02.01.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 0,49% | - |
| 30.12.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -3,08% | - |
| 27.12.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 4,71% | - |
| 23.12.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -1,15% | - |
| 20.12.2024 | 14,43 | 14,43 | 14,29 | 14,29 | -0,66% | 20,00 |
| 19.12.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 0,21% | - |
| 18.12.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,56% | - |
| 17.12.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -2,36% | - |
| 16.12.2024 | 14,61 | 14,62 | 14,61 | 14,62 | 1,67% | 25,00 |
| 13.12.2024 | 14,38 | 14,38 | 14,38 | 14,38 | -1,51% | - |
| 12.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,22% | - |
| 11.12.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,97% | - |
| 10.12.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 7,34% | - |
| 09.12.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,96% | - |
| 06.12.2024 | 13,13 | 14,04 | 13,13 | 14,04 | 2,07% | 100,00 |
| 05.12.2024 | 15,50 | 15,50 | 13,76 | 13,76 | -9,39% | 162,00 |
| 04.12.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -1,49% | - |
| 03.12.2024 | 14,92 | 15,41 | 14,92 | 15,41 | -2,84% | 65,00 |
| 02.12.2024 | 16,20 | 16,20 | 15,86 | 15,86 | -1,73% | 106,00 |
| 29.11.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | - |
| 28.11.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -1,94% | - |
| 27.11.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -5,07% | - |
| 26.11.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,06% | - |
| 25.11.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,88% | - |
| 22.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -2,89% | - |
| 21.11.2024 | 17,69 | 18,69 | 17,45 | 18,58 | 8,35% | 350,00 |
| 20.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -3,00% | - |
| 19.11.2024 | 17,17 | 17,68 | 17,17 | 17,68 | 0,17% | 100,00 |
| 18.11.2024 | 17,17 | 17,65 | 17,17 | 17,65 | 1,29% | 285,00 |