44,525€
-0,61%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 43,95 | 44,50 | 43,90 | 43,95 | -1,90% | - |
| 22.10.2026 | 46,75 | 46,75 | 44,80 | 44,80 | -8,76% | - |
| 21.10.2026 | 49,00 | 49,10 | 49,00 | 49,10 | 3,48% | - |
| 20.10.2026 | 49,10 | 49,10 | 47,45 | 47,45 | -3,56% | - |
| 19.10.2026 | 49,50 | 49,50 | 48,90 | 49,20 | 0,31% | 27,00 |
| 16.10.2026 | 52,00 | 53,00 | 49,05 | 49,05 | -1,90% | 70,00 |
| 15.10.2026 | 53,60 | 54,00 | 50,00 | 50,00 | -10,71% | 428,00 |
| 14.10.2026 | 57,50 | 57,50 | 56,00 | 56,00 | -3,45% | 100,00 |
| 13.10.2026 | 60,20 | 60,20 | 58,00 | 58,00 | -8,66% | 80,00 |
| 12.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 1,11% | - |
| 09.10.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -2,48% | - |
| 08.10.2026 | 64,10 | 64,40 | 64,10 | 64,40 | -3,01% | 100,00 |
| 07.10.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -1,19% | - |
| 06.10.2026 | 67,40 | 67,40 | 67,20 | 67,20 | -6,67% | 100,00 |
| 05.10.2026 | 73,40 | 73,40 | 72,00 | 72,00 | -2,44% | 13,00 |
| 02.10.2026 | 73,80 | 73,80 | 73,80 | 73,80 | 3,07% | - |
| 01.10.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 8,16% | - |
| 30.09.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -2,93% | - |
| 29.09.2026 | 65,90 | 68,20 | 65,90 | 68,20 | 2,25% | 2,00 |
| 28.09.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,60% | - |
| 25.09.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -4,60% | - |
| 24.09.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 5,78% | - |
| 23.09.2026 | 65,70 | 65,70 | 65,70 | 65,70 | 4,45% | - |
| 22.09.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -2,18% | - |
| 21.09.2026 | 59,70 | 64,30 | 59,70 | 64,30 | 7,17% | 50,00 |
| 18.09.2026 | 58,80 | 60,00 | 58,80 | 60,00 | 1,69% | 250,00 |
| 17.09.2026 | 56,60 | 59,30 | 56,60 | 59,00 | 6,88% | 65,00 |
| 16.09.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -1,43% | - |
| 15.09.2026 | 57,20 | 57,20 | 56,00 | 56,00 | -5,41% | 5,00 |
| 14.09.2026 | 59,60 | 59,60 | 59,20 | 59,20 | -7,79% | 40,00 |
| 11.09.2026 | 62,20 | 64,20 | 62,20 | 64,20 | 1,74% | 40,00 |
| 10.09.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -4,39% | - |
| 09.09.2026 | 65,60 | 67,00 | 65,60 | 66,00 | 3,77% | 33,00 |
| 08.09.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,32% | - |
| 07.09.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 6,91% | - |
| 04.09.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -0,84% | - |
| 03.09.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -3,86% | - |
| 02.09.2026 | 59,80 | 62,20 | 59,80 | 62,20 | 0,16% | 400,00 |
| 01.09.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -4,46% | - |
| 31.08.2026 | 63,30 | 65,00 | 63,30 | 65,00 | -4,69% | 39,00 |
| 28.08.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 1,04% | - |
| 27.08.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 26.08.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -2,60% | - |
| 25.08.2026 | 65,90 | 69,30 | 65,90 | 69,30 | 3,43% | 40,00 |
| 24.08.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 1,67% | - |
| 21.08.2026 | 66,50 | 66,50 | 65,90 | 65,90 | -2,80% | 90,00 |
| 20.08.2026 | 66,90 | 67,80 | 65,50 | 67,80 | -0,73% | 780,00 |
| 19.08.2026 | 71,70 | 73,80 | 68,30 | 68,30 | -5,66% | 75,00 |
| 18.08.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 5,23% | - |
| 17.08.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 0,00% | - |
| 14.08.2026 | 69,60 | 69,60 | 68,80 | 68,80 | -1,43% | 200,00 |
| 13.08.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 1,60% | - |
| 12.08.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 0,88% | - |
| 11.08.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -5,29% | - |
| 10.08.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 6,20% | - |
| 07.08.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -1,46% | - |
| 06.08.2026 | 68,70 | 68,70 | 68,70 | 68,70 | -3,65% | - |
| 05.08.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 4,85% | - |
| 04.08.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -0,15% | - |
| 03.08.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -0,29% | - |
| 31.07.2026 | 68,30 | 68,30 | 68,30 | 68,30 | 20,25% | - |
| 30.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | - |
| 29.07.2026 | 62,40 | 62,40 | 57,10 | 57,10 | -14,78% | 82,00 |
| 28.07.2026 | 65,90 | 67,00 | 65,90 | 67,00 | -9,95% | 66,00 |
| 27.07.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 0,54% | - |
| 24.07.2026 | 76,70 | 76,70 | 74,00 | 74,00 | -5,13% | 55,00 |
| 23.07.2026 | 77,00 | 78,00 | 77,00 | 78,00 | -5,11% | 15,00 |
| 22.07.2026 | 82,20 | 82,20 | 82,20 | 82,20 | 13,85% | - |
| 21.07.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,00% | - |
| 20.07.2026 | 72,50 | 72,50 | 72,20 | 72,20 | 0,56% | 150,00 |
| 17.07.2026 | 71,30 | 71,80 | 71,30 | 71,80 | -2,05% | 180,00 |
| 16.07.2026 | 79,20 | 79,20 | 73,30 | 73,30 | -4,81% | 330,00 |
| 15.07.2026 | 85,70 | 86,00 | 77,00 | 77,00 | -5,64% | 73,00 |
| 14.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -7,38% | - |
| 13.07.2026 | 88,10 | 88,10 | 88,10 | 88,10 | -3,29% | - |
| 10.07.2026 | 91,10 | 91,10 | 91,10 | 91,10 | 6,92% | - |
| 09.07.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 4,41% | - |
| 08.07.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,74% | - |
| 07.07.2026 | 84,60 | 84,60 | 79,00 | 81,00 | -11,09% | 100,00 |
| 06.07.2026 | 84,90 | 91,10 | 84,90 | 91,10 | 2,13% | 1.130,00 |
| 03.07.2026 | 84,80 | 89,20 | 84,80 | 89,20 | 2,53% | 90,00 |
| 02.07.2026 | 101,20 | 101,20 | 87,00 | 87,00 | -20,04% | 35,00 |
| 01.07.2026 | 108,80 | 108,80 | 108,80 | 108,80 | 5,63% | - |
| 30.06.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 12,57% | - |
| 29.06.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 0,33% | - |
| 26.06.2026 | 91,20 | 91,20 | 91,20 | 91,20 | 2,13% | - |
| 25.06.2026 | 89,30 | 89,30 | 89,30 | 89,30 | 3,60% | - |
| 24.06.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -2,49% | - |
| 23.06.2026 | 86,20 | 88,40 | 86,20 | 88,40 | -3,91% | 50,00 |
| 22.06.2026 | 93,80 | 93,80 | 92,00 | 92,00 | -7,16% | 50,00 |
| 19.06.2026 | 97,40 | 99,10 | 97,40 | 99,10 | 6,44% | 242,00 |
| 18.06.2026 | 88,10 | 93,10 | 88,10 | 93,10 | 6,04% | 205,00 |
| 17.06.2026 | 85,10 | 87,90 | 85,10 | 87,80 | 8,66% | 62,00 |
| 16.06.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -3,58% | - |
| 15.06.2026 | 84,20 | 85,30 | 83,80 | 83,80 | -1,30% | 200,00 |
| 12.06.2026 | 78,20 | 84,90 | 78,20 | 84,90 | 9,55% | 229,00 |
| 11.06.2026 | 68,70 | 77,50 | 68,70 | 77,50 | 12,65% | 340,00 |
| 10.06.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 5,85% | - |
| 09.06.2026 | 69,10 | 71,30 | 65,00 | 65,00 | -4,41% | 66,00 |
| 08.06.2026 | 65,00 | 70,60 | 65,00 | 68,00 | -1,45% | 668,00 |