24,900€
-2,96%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,43% | - |
| 14.11.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,22% | - |
| 13.11.2024 | 17,82 | 17,82 | 17,57 | 17,57 | -0,59% | 51,00 |
| 12.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -2,59% | - |
| 11.11.2024 | 18,32 | 18,32 | 18,14 | 18,14 | -3,66% | 1,00 |
| 08.11.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,56% | - |
| 07.11.2024 | 17,65 | 18,73 | 17,65 | 18,73 | 9,44% | 340,00 |
| 06.11.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -0,41% | - |
| 05.11.2024 | 16,82 | 17,18 | 16,82 | 17,18 | 0,67% | - |
| 04.11.2024 | 16,81 | 17,07 | 16,81 | 17,07 | -0,03% | 190,00 |
| 01.11.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -5,69% | - |
| 31.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 30.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,39% | - |
| 29.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,45% | - |
| 28.10.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 2,03% | - |
| 25.10.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,40% | - |
| 24.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,50% | - |
| 23.10.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 1,72% | - |
| 22.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,11% | - |
| 21.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -3,17% | - |
| 18.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,98% | - |
| 17.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,34% | - |
| 16.10.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -9,32% | - |
| 15.10.2024 | 19,30 | 19,53 | 19,30 | 19,53 | 1,64% | 150,00 |
| 14.10.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 2,70% | - |
| 11.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -5,81% | - |
| 10.10.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,25% | - |
| 09.10.2024 | 19,55 | 19,82 | 19,55 | 19,82 | 5,40% | - |
| 08.10.2024 | 21,16 | 21,16 | 18,80 | 18,80 | -14,35% | 6.152,00 |
| 07.10.2024 | 20,17 | 22,30 | 20,17 | 21,95 | 10,86% | 3.244,00 |
| 04.10.2024 | 16,88 | 20,00 | 16,88 | 19,80 | 16,20% | 280,00 |
| 03.10.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 0,71% | - |
| 02.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -5,71% | - |
| 01.10.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -2,42% | - |
| 30.09.2024 | 17,19 | 18,44 | 17,19 | 18,39 | 7,95% | 74,00 |