21,580€
-7,58%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,42 | 23,87 | 21,13 | 21,54 | -7,75% | 113,00 |
| 09.05.2024 | 23,96 | 24,39 | 23,30 | 23,35 | -2,24% | 300,00 |
| 08.05.2024 | 25,66 | 27,60 | 23,64 | 23,89 | -7,28% | 567,00 |
| 07.05.2024 | 25,77 | 25,98 | 25,15 | 25,76 | -0,04% | - |
| 06.05.2024 | 25,21 | 25,93 | 25,01 | 25,77 | 2,75% | - |
| 03.05.2024 | 24,86 | 25,83 | 24,77 | 25,08 | 1,66% | - |
| 02.05.2024 | 23,93 | 24,85 | 22,95 | 24,67 | 3,05% | - |
| 30.04.2024 | 24,92 | 25,02 | 23,89 | 23,94 | -4,05% | 100,00 |
| 29.04.2024 | 25,19 | 25,82 | 23,59 | 24,95 | -0,99% | 70,00 |
| 26.04.2024 | 26,56 | 27,08 | 23,73 | 25,20 | -4,47% | 46,00 |
| 25.04.2024 | 26,17 | 26,66 | 25,03 | 26,38 | 0,80% | - |
| 24.04.2024 | 25,59 | 27,22 | 25,59 | 26,17 | 2,35% | - |
| 23.04.2024 | 24,17 | 26,40 | 24,03 | 25,57 | 5,84% | - |
| 22.04.2024 | 23,47 | 24,57 | 23,38 | 24,16 | 2,96% | 114,00 |
| 19.04.2024 | 25,75 | 25,99 | 23,02 | 23,47 | -8,70% | - |
| 18.04.2024 | 26,24 | 26,86 | 25,21 | 25,70 | -1,68% | - |
| 17.04.2024 | 27,22 | 27,57 | 25,94 | 26,14 | -3,86% | - |
| 16.04.2024 | 26,55 | 27,45 | 26,08 | 27,19 | 2,45% | - |
| 15.04.2024 | 26,54 | 27,88 | 26,28 | 26,54 | -1,37% | 72,00 |
| 12.04.2024 | 28,20 | 28,48 | 26,77 | 26,91 | -3,89% | 50,00 |
| 11.04.2024 | 26,77 | 28,09 | 26,41 | 28,00 | 5,40% | - |
| 10.04.2024 | 27,58 | 27,63 | 26,38 | 26,57 | -3,59% | 100,00 |
| 09.04.2024 | 28,72 | 29,14 | 26,96 | 27,56 | -3,96% | - |
| 08.04.2024 | 29,72 | 30,38 | 28,60 | 28,69 | -3,27% | 527,00 |
| 05.04.2024 | 28,24 | 30,15 | 27,63 | 29,66 | 5,51% | - |
| 04.04.2024 | 28,80 | 30,57 | 28,08 | 28,11 | -2,43% | 335,00 |
| 03.04.2024 | 28,31 | 29,32 | 27,78 | 28,81 | 1,80% | - |
| 02.04.2024 | 27,01 | 28,73 | 26,75 | 28,30 | 4,81% | 330,00 |
| 28.03.2024 | 26,58 | 27,40 | 26,43 | 27,00 | 1,79% | - |
| 27.03.2024 | 27,65 | 27,93 | 26,05 | 26,53 | -3,11% | - |
| 26.03.2024 | 27,93 | 29,28 | 27,35 | 27,38 | -2,14% | 37,00 |
| 25.03.2024 | 28,50 | 29,63 | 27,65 | 27,98 | -1,76% | 20,00 |
| 22.03.2024 | 27,80 | 29,10 | 27,35 | 28,48 | 2,43% | - |
| 21.03.2024 | 26,83 | 28,55 | 26,83 | 27,80 | 3,25% | - |
| 20.03.2024 | 25,30 | 26,95 | 25,10 | 26,93 | 6,11% | - |
| 19.03.2024 | 26,20 | 26,28 | 22,18 | 25,38 | -3,43% | 360,00 |
| 18.03.2024 | 25,13 | 26,55 | 24,88 | 26,28 | 5,21% | - |
| 15.03.2024 | 25,48 | 25,48 | 24,65 | 24,98 | -0,79% | - |
| 14.03.2024 | 26,35 | 26,68 | 24,80 | 25,18 | -4,00% | 134,00 |
| 13.03.2024 | 26,85 | 27,33 | 26,05 | 26,23 | -2,33% | - |
| 12.03.2024 | 25,95 | 27,23 | 25,70 | 26,85 | 3,57% | 40,00 |
| 11.03.2024 | 27,38 | 27,63 | 25,25 | 25,93 | -5,98% | 90,00 |
| 08.03.2024 | 27,85 | 28,55 | 27,43 | 27,58 | 0,00% | 71,00 |
| 07.03.2024 | 28,20 | 29,45 | 27,53 | 27,58 | -2,48% | 35,00 |
| 06.03.2024 | 26,88 | 28,45 | 26,83 | 28,28 | 4,63% | - |
| 05.03.2024 | 29,60 | 29,60 | 25,05 | 27,03 | -8,47% | 802,00 |
| 04.03.2024 | 31,13 | 32,55 | 27,68 | 29,53 | -5,60% | 318,00 |
| 01.03.2024 | 28,85 | 31,73 | 28,48 | 31,28 | 9,16% | - |
| 29.02.2024 | 27,98 | 30,43 | 27,30 | 28,65 | 2,32% | 171,00 |
| 28.02.2024 | 20,25 | 28,63 | 20,25 | 28,00 | 38,27% | 1.414,00 |
| 27.02.2024 | 20,10 | 21,25 | 19,80 | 20,25 | 1,73% | 1.045,00 |
| 26.02.2024 | 19,03 | 20,45 | 18,90 | 19,91 | 4,65% | 270,00 |
| 23.02.2024 | 19,03 | 19,60 | 18,43 | 19,02 | -0,05% | - |
| 22.02.2024 | 17,68 | 19,51 | 17,68 | 19,03 | 7,76% | 350,00 |
| 21.02.2024 | 16,97 | 18,19 | 16,58 | 17,66 | 4,19% | 500,00 |
| 20.02.2024 | 18,16 | 18,25 | 16,47 | 16,95 | -6,66% | - |
| 19.02.2024 | 18,18 | 18,20 | 18,07 | 18,16 | 0,11% | - |
| 16.02.2024 | 18,55 | 18,90 | 18,07 | 18,14 | -2,00% | - |
| 15.02.2024 | 18,45 | 18,95 | 18,20 | 18,51 | 0,43% | - |
| 14.02.2024 | 17,19 | 18,49 | 17,15 | 18,43 | 7,34% | - |
| 13.02.2024 | 17,96 | 18,04 | 16,41 | 17,17 | -3,76% | 89,00 |
| 12.02.2024 | 17,15 | 18,45 | 16,96 | 17,84 | 5,06% | - |
| 09.02.2024 | 15,98 | 17,01 | 15,82 | 16,98 | 7,81% | - |
| 08.02.2024 | 15,05 | 16,22 | 15,05 | 15,75 | 4,10% | 100,00 |
| 07.02.2024 | 15,33 | 15,42 | 14,86 | 15,13 | -1,30% | - |
| 06.02.2024 | 14,76 | 15,64 | 14,76 | 15,33 | 4,07% | - |
| 05.02.2024 | 15,07 | 15,28 | 14,63 | 14,73 | -2,13% | - |
| 02.02.2024 | 15,77 | 16,06 | 14,96 | 15,05 | -3,59% | - |
| 01.02.2024 | 15,96 | 16,30 | 15,27 | 15,61 | -2,07% | 100,00 |
| 31.01.2024 | 16,64 | 16,75 | 15,90 | 15,94 | -3,69% | - |
| 30.01.2024 | 17,40 | 17,51 | 16,26 | 16,55 | -4,61% | - |
| 29.01.2024 | 17,49 | 17,79 | 17,15 | 17,35 | -0,80% | 58,00 |
| 26.01.2024 | 18,55 | 18,72 | 17,25 | 17,49 | -6,22% | 80,00 |
| 25.01.2024 | 18,83 | 19,51 | 18,17 | 18,65 | -1,74% | 250,00 |
| 24.01.2024 | 19,36 | 19,83 | 18,84 | 18,98 | -1,96% | - |
| 23.01.2024 | 20,01 | 20,58 | 19,27 | 19,36 | -2,93% | 752,00 |
| 22.01.2024 | 18,77 | 20,60 | 18,64 | 19,95 | 6,49% | 220,00 |
| 19.01.2024 | 18,47 | 18,92 | 18,14 | 18,73 | 2,35% | - |
| 18.01.2024 | 18,28 | 19,10 | 17,90 | 18,30 | -0,11% | - |
| 17.01.2024 | 19,03 | 19,18 | 17,62 | 18,32 | -3,22% | - |
| 16.01.2024 | 20,05 | 20,08 | 18,35 | 18,93 | -5,59% | 50,00 |
| 15.01.2024 | 19,91 | 20,05 | 19,86 | 20,05 | 0,73% | 450,00 |
| 12.01.2024 | 18,65 | 20,20 | 18,58 | 19,91 | 6,73% | - |
| 11.01.2024 | 19,24 | 19,57 | 18,44 | 18,65 | -3,07% | - |
| 10.01.2024 | 17,64 | 19,35 | 17,61 | 19,24 | 8,21% | 80,00 |
| 09.01.2024 | 15,53 | 17,90 | 15,33 | 17,78 | 14,64% | 1.076,00 |
| 08.01.2024 | 15,59 | 15,74 | 15,42 | 15,51 | -0,13% | - |
| 05.01.2024 | 15,53 | 15,71 | 15,30 | 15,53 | -0,26% | - |
| 04.01.2024 | 16,02 | 16,21 | 15,50 | 15,57 | -3,89% | 135,00 |
| 03.01.2024 | 17,07 | 17,07 | 15,93 | 16,20 | -5,10% | 110,00 |
| 02.01.2024 | 18,20 | 18,20 | 16,87 | 17,07 | -6,21% | 320,00 |
| 29.12.2023 | 18,04 | 18,20 | 17,92 | 18,20 | 1,17% | - |
| 28.12.2023 | 17,74 | 18,41 | 17,71 | 17,99 | 0,73% | 57,00 |
| 27.12.2023 | 16,83 | 18,22 | 16,83 | 17,86 | 6,12% | 57,00 |
| 22.12.2023 | 16,83 | 17,09 | 16,69 | 16,83 | 0,00% | - |
| 21.12.2023 | 16,26 | 16,87 | 16,26 | 16,83 | 3,25% | - |
| 20.12.2023 | 16,99 | 17,21 | 16,26 | 16,30 | -4,12% | - |
| 19.12.2023 | 16,75 | 17,84 | 16,64 | 17,00 | 1,49% | - |
| 18.12.2023 | 16,52 | 16,77 | 16,25 | 16,75 | 1,64% | - |
| 15.12.2023 | 16,28 | 16,69 | 16,11 | 16,48 | 1,29% | - |