43,190$
3,52%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 41,14 | 42,17 | 40,62 | 41,72 | 3,65% | 988.668,00 |
| 23.10.2025 | 37,39 | 40,62 | 37,11 | 40,25 | 6,96% | 868.347,00 |
| 22.10.2025 | 38,26 | 38,84 | 36,82 | 37,63 | -3,34% | 751.492,00 |
| 21.10.2025 | 39,36 | 39,64 | 38,39 | 38,93 | -2,16% | 696.816,00 |
| 20.10.2025 | 38,46 | 40,02 | 38,42 | 39,79 | 4,52% | 1.033.558,00 |
| 17.10.2025 | 38,56 | 39,44 | 37,24 | 38,07 | -4,06% | 1.117.777,00 |
| 16.10.2025 | 39,98 | 40,43 | 38,92 | 39,68 | 0,92% | 1.374.057,00 |
| 15.10.2025 | 38,57 | 39,36 | 37,44 | 39,32 | 3,18% | 1.186.850,00 |
| 14.10.2025 | 36,80 | 39,06 | 36,76 | 38,11 | -1,33% | 968.920,00 |
| 13.10.2025 | 39,06 | 39,53 | 38,14 | 38,63 | 5,56% | 959.038,00 |
| 10.10.2025 | 41,15 | 41,18 | 36,40 | 36,59 | -10,91% | 2.379.262,00 |
| 09.10.2025 | 42,00 | 42,00 | 40,76 | 41,07 | -2,19% | 760.701,00 |
| 08.10.2025 | 40,50 | 42,00 | 40,49 | 41,99 | 3,78% | 836.660,00 |
| 07.10.2025 | 41,80 | 42,18 | 39,94 | 40,46 | -3,16% | 1.301.099,00 |
| 06.10.2025 | 42,09 | 43,50 | 41,70 | 41,78 | 0,53% | 1.035.150,00 |
| 03.10.2025 | 43,40 | 43,40 | 41,18 | 41,56 | -4,06% | 185.856,00 |
| 02.10.2025 | 45,00 | 45,12 | 43,21 | 43,32 | -1,05% | 1.552.268,00 |
| 01.10.2025 | 38,64 | 44,29 | 38,50 | 43,78 | 11,88% | 2.388.036,00 |
| 30.09.2025 | 38,64 | 39,60 | 38,40 | 39,13 | 1,27% | 1.577.325,00 |
| 29.09.2025 | 39,50 | 39,83 | 38,25 | 38,64 | 2,30% | 1.927.488,00 |
| 26.09.2025 | 37,00 | 38,04 | 36,85 | 37,77 | -0,50% | 1.654.925,00 |
| 25.09.2025 | 37,50 | 38,22 | 36,81 | 37,96 | -1,89% | 10.583.157,00 |
| 24.09.2025 | 39,00 | 40,10 | 38,38 | 38,69 | -0,77% | 3.445.444,00 |
| 23.09.2025 | 38,80 | 39,85 | 38,52 | 38,99 | 6,30% | 4.585.212,00 |
| 22.09.2025 | 36,00 | 37,27 | 35,87 | 36,68 | 2,20% | 2.282.175,00 |
| 19.09.2025 | 35,75 | 36,30 | 34,92 | 35,89 | -0,61% | 1.789.674,00 |
| 18.09.2025 | 34,52 | 36,17 | 34,09 | 36,11 | 6,93% | 3.383.038,00 |
| 17.09.2025 | 31,50 | 33,88 | 31,42 | 33,77 | 9,15% | 3.831.687,00 |
| 16.09.2025 | 30,02 | 31,25 | 29,96 | 30,94 | 3,72% | 1.498.902,00 |
| 15.09.2025 | 29,94 | 30,09 | 29,47 | 29,83 | -0,10% | 945.178,00 |
| 12.09.2025 | 30,04 | 30,58 | 29,63 | 29,86 | -0,80% | 1.616.143,00 |
| 11.09.2025 | 28,49 | 30,37 | 28,47 | 30,10 | 7,27% | 1.282.971,00 |
| 10.09.2025 | 28,07 | 28,76 | 27,70 | 28,06 | 0,54% | 790.780,00 |
| 09.09.2025 | 26,89 | 27,98 | 26,44 | 27,91 | 3,49% | 1.318.671,00 |
| 08.09.2025 | 27,81 | 27,91 | 26,84 | 26,97 | -1,61% | 1.200.479,00 |
| 05.09.2025 | 27,39 | 27,57 | 26,53 | 27,41 | 1,59% | 1.350.627,00 |
| 04.09.2025 | 26,41 | 27,02 | 26,10 | 26,98 | 0,56% | 1.100.111,00 |
| 03.09.2025 | 27,29 | 27,50 | 26,23 | 26,83 | -2,72% | 2.349.757,00 |
| 02.09.2025 | 27,36 | 27,98 | 26,70 | 27,58 | -2,27% | 1.197.198,00 |
| 29.08.2025 | 29,34 | 29,47 | 28,05 | 28,22 | -3,65% | 1.177.881,00 |
| 28.08.2025 | 28,99 | 29,49 | 28,11 | 29,29 | 2,48% | 1.426.181,00 |
| 27.08.2025 | 29,19 | 29,34 | 27,48 | 28,58 | -4,45% | 1.721.095,00 |
| 26.08.2025 | 29,55 | 29,99 | 29,10 | 29,91 | 3,85% | 1.249.087,00 |
| 25.08.2025 | 31,74 | 32,29 | 28,68 | 28,80 | -5,67% | 2.455.791,00 |
| 22.08.2025 | 28,40 | 31,85 | 28,40 | 30,53 | 19,21% | 5.775.490,00 |
| 21.08.2025 | 24,93 | 25,80 | 24,93 | 25,61 | 1,79% | 1.187.921,00 |
| 20.08.2025 | 25,00 | 25,21 | 24,14 | 25,16 | 0,36% | 814.930,00 |
| 19.08.2025 | 25,16 | 25,59 | 24,60 | 25,07 | -0,36% | 777.374,00 |
| 18.08.2025 | 24,92 | 25,26 | 24,69 | 25,16 | 0,56% | 820.064,00 |
| 15.08.2025 | 25,48 | 25,48 | 24,38 | 25,02 | -1,81% | 1.361.484,00 |
| 14.08.2025 | 25,40 | 25,66 | 24,99 | 25,48 | 0,08% | 825.793,00 |
| 13.08.2025 | 25,70 | 25,92 | 25,08 | 25,46 | 2,13% | 1.084.272,00 |
| 12.08.2025 | 24,10 | 25,07 | 24,10 | 24,93 | 4,22% | 1.120.550,00 |
| 11.08.2025 | 24,46 | 25,19 | 23,87 | 23,92 | -0,08% | 1.061.950,00 |
| 08.08.2025 | 24,23 | 24,32 | 23,59 | 23,94 | -1,36% | 1.511.813,00 |
| 07.08.2025 | 25,85 | 25,89 | 24,06 | 24,27 | -3,31% | 1.856.079,00 |
| 06.08.2025 | 25,15 | 25,77 | 23,03 | 25,10 | -15,35% | 4.540.118,00 |
| 05.08.2025 | 31,00 | 31,24 | 29,35 | 29,65 | -3,55% | 1.411.283,00 |
| 04.08.2025 | 29,95 | 30,75 | 29,73 | 30,74 | 4,27% | 848.253,00 |
| 01.08.2025 | 29,46 | 29,84 | 28,42 | 29,48 | -2,93% | 1.090.337,00 |
| 31.07.2025 | 31,95 | 31,99 | 30,12 | 30,37 | -5,27% | 1.049.959,00 |
| 30.07.2025 | 31,96 | 32,54 | 31,60 | 32,06 | 1,18% | 945.616,00 |
| 29.07.2025 | 32,00 | 32,50 | 31,07 | 31,69 | -0,92% | 970.439,00 |
| 28.07.2025 | 30,31 | 32,00 | 30,29 | 31,98 | 6,85% | 1.676.831,00 |
| 25.07.2025 | 29,80 | 29,97 | 29,12 | 29,93 | 0,44% | 725.752,00 |
| 24.07.2025 | 30,26 | 30,39 | 29,70 | 29,80 | -1,29% | 527.235,00 |
| 23.07.2025 | 29,65 | 30,54 | 29,47 | 30,19 | 1,99% | 656.479,00 |
| 22.07.2025 | 30,10 | 30,10 | 29,00 | 29,60 | -2,63% | 1.646.388,00 |
| 21.07.2025 | 30,10 | 30,73 | 29,83 | 30,40 | 1,06% | 839.482,00 |
| 18.07.2025 | 30,15 | 30,58 | 30,05 | 30,08 | -0,40% | 933.512,00 |
| 17.07.2025 | 29,76 | 30,48 | 29,25 | 30,20 | 1,82% | 622.527,00 |
| 16.07.2025 | 29,13 | 29,84 | 28,55 | 29,66 | 0,68% | 712.906,00 |
| 15.07.2025 | 29,50 | 30,37 | 29,26 | 29,46 | 1,83% | 855.683,00 |
| 14.07.2025 | 28,61 | 29,06 | 27,83 | 28,93 | 1,30% | 605.070,00 |
| 11.07.2025 | 28,82 | 29,15 | 28,52 | 28,56 | -2,16% | 718.687,00 |
| 10.07.2025 | 29,35 | 29,51 | 28,58 | 29,19 | 0,27% | 705.336,00 |
| 09.07.2025 | 28,73 | 29,31 | 28,61 | 29,11 | 2,03% | 794.080,00 |
| 08.07.2025 | 28,38 | 29,27 | 28,01 | 28,53 | 1,97% | 1.060.445,00 |
| 07.07.2025 | 27,38 | 28,28 | 27,02 | 27,98 | 0,61% | 931.113,00 |
| 03.07.2025 | 27,65 | 27,83 | 27,26 | 27,81 | 0,91% | 366.844,00 |
| 02.07.2025 | 26,44 | 27,86 | 26,23 | 27,56 | 3,80% | 888.341,00 |
| 01.07.2025 | 26,10 | 27,07 | 25,31 | 26,55 | 2,51% | 702.835,00 |
| 30.06.2025 | 26,02 | 26,37 | 25,83 | 25,90 | 0,47% | 1.094.533,00 |
| 27.06.2025 | 26,46 | 26,65 | 25,42 | 25,78 | -2,75% | 1.506.631,00 |
| 26.06.2025 | 26,41 | 26,64 | 26,21 | 26,51 | 1,77% | 510.996,00 |
| 25.06.2025 | 26,18 | 26,55 | 25,81 | 26,05 | -0,48% | 471.641,00 |
| 24.06.2025 | 25,20 | 26,19 | 25,07 | 26,18 | 6,06% | 675.657,00 |
| 23.06.2025 | 24,24 | 24,82 | 23,81 | 24,68 | 1,06% | 673.938,00 |
| 20.06.2025 | 25,55 | 25,59 | 24,27 | 24,42 | -3,06% | 768.275,00 |
| 18.06.2025 | 25,09 | 25,77 | 24,95 | 25,19 | -0,04% | 891.058,00 |
| 17.06.2025 | 25,05 | 25,53 | 24,80 | 25,20 | -0,87% | 557.988,00 |
| 16.06.2025 | 24,80 | 25,64 | 24,63 | 25,42 | 4,31% | 453.983,00 |
| 13.06.2025 | 24,84 | 25,10 | 24,24 | 24,37 | -5,27% | 840.253,00 |
| 12.06.2025 | 25,53 | 25,95 | 25,53 | 25,73 | -0,48% | 581.466,00 |
| 11.06.2025 | 25,85 | 26,91 | 25,37 | 25,85 | 1,85% | 861.120,00 |
| 10.06.2025 | 25,33 | 25,80 | 24,97 | 25,38 | 1,44% | 862.906,00 |
| 09.06.2025 | 25,15 | 25,60 | 24,87 | 25,02 | 1,30% | 1.098.659,00 |
| 06.06.2025 | 23,76 | 25,04 | 23,67 | 24,70 | 4,53% | 1.559.026,00 |
| 05.06.2025 | 23,15 | 23,88 | 23,05 | 23,63 | 2,29% | 1.008.428,00 |
| 04.06.2025 | 23,53 | 23,67 | 22,88 | 23,10 | -1,07% | 1.054.162,00 |