ACM Research Inc.
[WKN: A2H62F | ISIN: US00108J1097]
Aktienkurse
43,730$ 11,76%
Echtzeit-Aktienkurs ACM Research Inc.
Bid: Ask:

Aktienkurse zur ACM Research Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
03.06.2025 22,97 23,38 22,61 23,35 2,64% 716.584,00
02.06.2025 22,43 22,89 22,23 22,75 0,89% 628.680,00
30.05.2025 22,83 22,83 21,87 22,55 -1,91% 828.099,00
29.05.2025 23,40 23,63 22,55 22,99 1,23% 794.869,00
28.05.2025 23,25 23,32 22,68 22,71 -2,49% 590.384,00
27.05.2025 23,18 23,63 22,95 23,29 3,93% 925.975,00
23.05.2025 22,00 22,65 21,99 22,41 -0,58% 634.218,00
22.05.2025 22,86 23,20 22,40 22,54 -2,13% 861.650,00
21.05.2025 23,99 24,10 22,91 23,03 -5,15% 1.254.021,00
20.05.2025 23,30 24,41 23,26 24,28 3,98% 1.037.147,00
19.05.2025 22,86 23,38 22,53 23,35 -1,60% 1.165.753,00
16.05.2025 24,21 24,37 23,42 23,73 -2,51% 1.087.155,00
15.05.2025 24,49 24,85 23,65 24,34 -3,22% 1.147.841,00
14.05.2025 25,36 25,61 24,94 25,15 0,04% 1.293.784,00
13.05.2025 24,61 25,20 24,57 25,14 2,11% 1.116.196,00
12.05.2025 24,08 24,78 23,94 24,62 10,95% 1.719.460,00
09.05.2025 22,43 23,48 21,93 22,19 -1,07% 1.572.126,00