15,090$
-1,37%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 15,47 | 16,19 | 14,90 | 15,16 | -0,92% | 1.445.333,00 |
| 17.12.2024 | 15,37 | 15,51 | 15,06 | 15,30 | 0,39% | 837.035,00 |
| 16.12.2024 | 15,62 | 15,63 | 15,21 | 15,24 | -2,25% | 779.938,00 |
| 13.12.2024 | 15,40 | 15,62 | 15,18 | 15,59 | 2,16% | 1.471.819,00 |
| 12.12.2024 | 15,35 | 15,60 | 15,20 | 15,26 | -2,18% | 861.144,00 |
| 11.12.2024 | 15,92 | 16,10 | 15,50 | 15,60 | -1,14% | 1.220.735,00 |
| 10.12.2024 | 15,78 | 16,02 | 15,33 | 15,78 | -1,50% | 1.840.226,00 |
| 09.12.2024 | 15,43 | 16,45 | 15,41 | 16,02 | 7,59% | 2.229.102,00 |
| 06.12.2024 | 14,36 | 15,09 | 14,22 | 14,89 | 5,60% | 2.206.374,00 |
| 05.12.2024 | 16,50 | 16,57 | 13,87 | 14,10 | -14,91% | 6.017.308,00 |
| 04.12.2024 | 16,35 | 16,84 | 16,08 | 16,57 | 2,28% | 2.092.377,00 |
| 03.12.2024 | 15,76 | 16,28 | 15,71 | 16,20 | 3,45% | 2.345.051,00 |
| 02.12.2024 | 16,75 | 17,24 | 15,45 | 15,66 | -8,90% | 4.581.117,00 |
| 29.11.2024 | 17,34 | 17,67 | 17,12 | 17,19 | -0,46% | 985.048,00 |
| 27.11.2024 | 17,60 | 17,69 | 16,93 | 17,27 | -0,58% | 1.266.903,00 |
| 26.11.2024 | 18,38 | 18,44 | 17,12 | 17,37 | -5,80% | 1.873.355,00 |
| 25.11.2024 | 19,08 | 19,15 | 18,40 | 18,44 | -1,86% | 979.396,00 |
| 22.11.2024 | 19,04 | 19,31 | 18,78 | 18,79 | -2,14% | 998.553,00 |
| 21.11.2024 | 18,62 | 19,60 | 18,62 | 19,20 | 2,78% | 119.176,00 |
| 20.11.2024 | 18,24 | 18,80 | 18,21 | 18,68 | 1,52% | 585.263,00 |
| 19.11.2024 | 18,42 | 18,60 | 18,21 | 18,40 | -0,27% | 496.724,00 |
| 18.11.2024 | 18,35 | 18,93 | 18,34 | 18,45 | 0,65% | 714.980,00 |
| 15.11.2024 | 18,39 | 18,62 | 18,12 | 18,33 | -2,14% | 967.439,00 |
| 14.11.2024 | 18,89 | 18,99 | 18,48 | 18,73 | 0,75% | 850.106,00 |
| 13.11.2024 | 18,61 | 18,92 | 18,48 | 18,59 | -0,43% | 983.117,00 |
| 12.11.2024 | 19,03 | 19,12 | 18,36 | 18,67 | -2,20% | 1.236.200,00 |
| 11.11.2024 | 19,30 | 19,68 | 18,69 | 19,09 | -0,68% | 1.416.952,00 |
| 08.11.2024 | 20,00 | 20,37 | 18,85 | 19,22 | -6,70% | 1.786.170,00 |
| 07.11.2024 | 21,29 | 22,12 | 19,70 | 20,60 | 8,71% | 2.698.276,00 |
| 06.11.2024 | 18,18 | 19,02 | 17,92 | 18,95 | 4,24% | 1.606.247,00 |
| 05.11.2024 | 18,63 | 19,09 | 18,11 | 18,18 | -2,05% | 1.619.900,00 |
| 04.11.2024 | 18,57 | 19,19 | 18,56 | 18,56 | 0,05% | 1.223.767,00 |
| 01.11.2024 | 18,91 | 19,26 | 18,51 | 18,55 | -1,30% | 1.069.423,00 |
| 31.10.2024 | 19,88 | 20,00 | 18,57 | 18,80 | -6,17% | 1.256.631,00 |
| 30.10.2024 | 20,03 | 20,40 | 19,71 | 20,03 | 0,33% | 914.418,00 |
| 29.10.2024 | 19,76 | 20,06 | 19,29 | 19,97 | 1,40% | 869.026,00 |
| 28.10.2024 | 19,47 | 20,04 | 19,45 | 19,69 | 0,87% | 679.530,00 |
| 25.10.2024 | 19,37 | 20,15 | 19,32 | 19,52 | 1,46% | 803.931,00 |
| 24.10.2024 | 19,35 | 19,80 | 19,06 | 19,24 | 0,84% | 817.310,00 |
| 23.10.2024 | 19,24 | 19,69 | 18,86 | 19,08 | -1,80% | 1.011.346,00 |
| 22.10.2024 | 19,05 | 20,05 | 19,00 | 19,43 | 1,46% | 839.897,00 |
| 21.10.2024 | 19,15 | 19,43 | 18,99 | 19,15 | -0,31% | 736.915,00 |
| 18.10.2024 | 19,74 | 20,25 | 19,13 | 19,21 | 1,08% | 1.534.011,00 |
| 17.10.2024 | 19,52 | 19,53 | 18,45 | 19,01 | -2,34% | 1.870.815,00 |
| 16.10.2024 | 19,80 | 19,91 | 19,37 | 19,46 | -0,56% | 852.112,00 |
| 15.10.2024 | 20,96 | 21,31 | 19,55 | 19,57 | -8,21% | 1.620.398,00 |
| 14.10.2024 | 21,37 | 21,66 | 20,75 | 21,32 | 0,00% | 698.670,00 |
| 11.10.2024 | 20,36 | 21,60 | 20,34 | 21,32 | 2,65% | 1.012.112,00 |
| 10.10.2024 | 21,50 | 21,79 | 20,65 | 20,77 | -5,89% | 1.418.239,00 |
| 09.10.2024 | 21,70 | 22,28 | 21,43 | 22,07 | 1,24% | 1.300.770,00 |
| 08.10.2024 | 21,91 | 22,53 | 20,53 | 21,80 | -7,67% | 2.673.186,00 |
| 07.10.2024 | 23,36 | 26,32 | 22,99 | 23,61 | 7,12% | 6.147.058,00 |
| 04.10.2024 | 21,70 | 22,23 | 20,71 | 22,04 | 16,61% | 6.078.350,00 |
| 03.10.2024 | 18,60 | 19,57 | 18,58 | 18,90 | -1,10% | 754.092,00 |
| 02.10.2024 | 19,97 | 20,24 | 19,02 | 19,11 | 0,37% | 989.769,00 |
| 01.10.2024 | 20,28 | 20,29 | 18,41 | 19,04 | -6,21% | 1.787.341,00 |
| 30.09.2024 | 19,84 | 21,29 | 19,76 | 20,30 | 4,16% | 2.247.989,00 |
| 27.09.2024 | 19,39 | 19,74 | 19,01 | 19,49 | 0,98% | 871.587,00 |
| 26.09.2024 | 19,09 | 19,92 | 18,43 | 19,30 | 8,79% | 1.754.851,00 |
| 25.09.2024 | 18,00 | 18,50 | 17,67 | 17,74 | -2,58% | 982.717,00 |
| 24.09.2024 | 17,72 | 18,30 | 17,12 | 18,21 | 6,68% | 1.326.853,00 |
| 23.09.2024 | 17,14 | 17,21 | 16,73 | 17,07 | 0,18% | 629.596,00 |
| 20.09.2024 | 17,24 | 17,37 | 16,88 | 17,04 | -2,49% | 767.627,00 |
| 19.09.2024 | 17,35 | 17,57 | 16,95 | 17,48 | 5,72% | 960.723,00 |
| 18.09.2024 | 16,78 | 17,19 | 16,38 | 16,53 | -1,49% | 887.220,00 |
| 17.09.2024 | 16,70 | 16,98 | 16,51 | 16,78 | 2,50% | 555.119,00 |
| 16.09.2024 | 16,55 | 16,65 | 16,14 | 16,37 | -2,56% | 632.805,00 |
| 13.09.2024 | 16,52 | 17,18 | 16,50 | 16,80 | 3,26% | 1.015.804,00 |
| 12.09.2024 | 16,57 | 16,65 | 15,95 | 16,27 | -2,22% | 632.382,00 |
| 11.09.2024 | 15,98 | 16,68 | 15,52 | 16,64 | 4,85% | 783.761,00 |
| 10.09.2024 | 15,73 | 15,93 | 15,41 | 15,87 | 1,67% | 927.348,00 |
| 09.09.2024 | 15,77 | 15,87 | 15,43 | 15,61 | -0,26% | 736.243,00 |
| 06.09.2024 | 16,33 | 16,42 | 15,60 | 15,65 | -5,38% | 1.059.941,00 |
| 05.09.2024 | 16,57 | 16,86 | 16,17 | 16,54 | 0,43% | 639.613,00 |
| 04.09.2024 | 16,53 | 16,85 | 16,29 | 16,47 | -1,38% | 1.213.483,00 |
| 03.09.2024 | 17,60 | 17,65 | 16,60 | 16,70 | -7,43% | 987.169,00 |
| 30.08.2024 | 18,20 | 18,30 | 17,81 | 18,04 | 1,46% | 774.146,00 |
| 29.08.2024 | 18,23 | 18,31 | 17,70 | 17,78 | -0,45% | 828.464,00 |
| 28.08.2024 | 18,22 | 18,52 | 17,43 | 17,86 | -3,04% | 1.044.240,00 |
| 27.08.2024 | 18,50 | 18,60 | 18,10 | 18,42 | -0,91% | 754.964,00 |
| 26.08.2024 | 19,49 | 19,49 | 18,50 | 18,59 | -4,62% | 744.299,00 |
| 23.08.2024 | 19,28 | 19,84 | 19,28 | 19,49 | 1,35% | 799.610,00 |
| 22.08.2024 | 19,94 | 19,99 | 19,11 | 19,23 | -3,56% | 787.214,00 |
| 21.08.2024 | 20,10 | 20,20 | 19,63 | 19,94 | 0,25% | 715.659,00 |
| 20.08.2024 | 20,32 | 20,35 | 19,61 | 19,89 | -1,97% | 660.308,00 |
| 19.08.2024 | 19,96 | 20,34 | 19,58 | 20,29 | 1,35% | 635.373,00 |
| 16.08.2024 | 20,04 | 20,49 | 19,86 | 20,02 | -1,43% | 986.689,00 |
| 15.08.2024 | 19,83 | 20,39 | 19,62 | 20,31 | 3,20% | 1.225.968,00 |
| 14.08.2024 | 19,48 | 20,21 | 19,11 | 19,68 | 1,55% | 1.282.881,00 |
| 13.08.2024 | 19,13 | 19,43 | 18,86 | 19,38 | 2,59% | 784.017,00 |
| 12.08.2024 | 19,09 | 19,22 | 18,32 | 18,89 | -1,10% | 1.158.493,00 |
| 09.08.2024 | 19,21 | 19,63 | 18,59 | 19,10 | -2,00% | 1.646.887,00 |
| 08.08.2024 | 18,05 | 19,70 | 18,05 | 19,49 | 10,80% | 2.397.577,00 |
| 07.08.2024 | 18,16 | 18,53 | 16,50 | 17,59 | 16,34% | 4.527.282,00 |
| 06.08.2024 | 15,33 | 15,38 | 14,63 | 15,12 | 0,73% | 1.840.634,00 |
| 05.08.2024 | 14,03 | 15,50 | 13,94 | 15,01 | -4,03% | 1.417.783,00 |
| 02.08.2024 | 15,55 | 16,02 | 15,00 | 15,64 | -3,87% | 2.476.556,00 |
| 01.08.2024 | 17,95 | 17,95 | 15,87 | 16,27 | -9,21% | 2.104.438,00 |
| 31.07.2024 | 18,20 | 18,44 | 17,75 | 17,92 | 3,34% | 1.482.755,00 |
| 30.07.2024 | 18,45 | 18,59 | 17,19 | 17,34 | -5,56% | 1.326.876,00 |