23,720€
-0,23%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 23,88 | 24,39 | 23,30 | 23,46 | -1,32% | - |
| 08.05.2024 | 26,31 | 27,36 | 23,66 | 23,78 | -6,49% | 600,00 |
| 07.05.2024 | 25,76 | 25,98 | 25,15 | 25,43 | -1,40% | - |
| 06.05.2024 | 25,12 | 25,93 | 25,10 | 25,79 | 2,89% | - |
| 03.05.2024 | 24,82 | 25,82 | 24,75 | 25,06 | 1,48% | - |
| 02.05.2024 | 23,24 | 24,77 | 22,95 | 24,70 | 3,28% | 50,00 |
| 30.04.2024 | 24,96 | 25,20 | 23,89 | 23,91 | -4,11% | - |
| 29.04.2024 | 24,90 | 25,83 | 23,50 | 24,94 | -1,29% | - |
| 26.04.2024 | 26,84 | 27,08 | 23,72 | 25,26 | -4,19% | 5.040,00 |
| 25.04.2024 | 26,21 | 26,64 | 25,03 | 26,37 | 0,27% | 40,00 |
| 24.04.2024 | 26,27 | 27,21 | 25,83 | 26,30 | 2,82% | - |
| 23.04.2024 | 24,18 | 26,39 | 24,03 | 25,58 | 5,81% | - |
| 22.04.2024 | 23,51 | 24,57 | 23,37 | 24,17 | 3,03% | - |
| 19.04.2024 | 25,58 | 25,76 | 23,02 | 23,46 | -8,88% | 6.033,00 |
| 18.04.2024 | 26,02 | 26,86 | 25,20 | 25,75 | -1,61% | - |
| 17.04.2024 | 27,19 | 27,57 | 25,94 | 26,17 | -3,68% | - |
| 16.04.2024 | 26,54 | 27,44 | 26,08 | 27,17 | 2,39% | - |
| 15.04.2024 | 26,29 | 27,88 | 26,28 | 26,53 | -1,36% | - |
| 12.04.2024 | 28,10 | 28,48 | 26,78 | 26,90 | -3,95% | - |
| 11.04.2024 | 26,62 | 28,08 | 26,41 | 28,00 | 5,20% | - |
| 10.04.2024 | 27,42 | 27,78 | 26,25 | 26,62 | -2,90% | 4.400,00 |
| 09.04.2024 | 28,72 | 29,35 | 26,96 | 27,41 | -4,64% | 100,00 |
| 08.04.2024 | 29,68 | 30,38 | 28,60 | 28,75 | -2,79% | 4.091,00 |
| 05.04.2024 | 28,43 | 30,15 | 27,57 | 29,57 | 4,75% | 55,00 |
| 04.04.2024 | 28,75 | 30,60 | 28,08 | 28,23 | -1,96% | - |
| 03.04.2024 | 28,27 | 29,34 | 27,78 | 28,80 | 1,82% | - |
| 02.04.2024 | 28,48 | 28,67 | 26,73 | 28,28 | 4,35% | - |
| 28.03.2024 | 26,53 | 27,50 | 26,43 | 27,10 | 2,26% | - |
| 27.03.2024 | 27,63 | 27,98 | 26,05 | 26,50 | -3,72% | - |
| 26.03.2024 | 27,83 | 29,25 | 27,35 | 27,53 | -1,17% | - |
| 25.03.2024 | 28,50 | 29,63 | 27,65 | 27,85 | -2,88% | - |
| 22.03.2024 | 27,90 | 29,48 | 27,30 | 28,68 | 1,96% | - |
| 21.03.2024 | 27,05 | 28,53 | 27,05 | 28,13 | 4,65% | 1.250,00 |
| 20.03.2024 | 25,05 | 27,00 | 25,05 | 26,88 | 7,07% | - |
| 19.03.2024 | 26,23 | 26,28 | 22,18 | 25,10 | -3,37% | 2.250,00 |
| 18.03.2024 | 24,93 | 26,55 | 24,88 | 25,98 | 3,49% | - |
| 15.03.2024 | 25,20 | 25,38 | 24,63 | 25,10 | -1,67% | - |
| 14.03.2024 | 26,28 | 26,68 | 24,75 | 25,53 | -2,30% | - |
| 13.03.2024 | 27,03 | 27,33 | 26,05 | 26,13 | -3,69% | 1.650,00 |
| 12.03.2024 | 25,95 | 27,25 | 25,70 | 27,13 | 5,14% | - |
| 11.03.2024 | 27,25 | 27,60 | 25,23 | 25,80 | -6,35% | 2.200,00 |
| 08.03.2024 | 27,68 | 28,55 | 27,43 | 27,55 | -0,72% | - |
| 07.03.2024 | 28,80 | 29,45 | 27,70 | 27,75 | -0,72% | 15,00 |
| 06.03.2024 | 26,88 | 28,60 | 26,88 | 27,95 | 3,71% | - |
| 05.03.2024 | 29,43 | 29,48 | 25,10 | 26,95 | -8,49% | - |
| 04.03.2024 | 30,55 | 32,55 | 27,68 | 29,45 | -6,36% | - |
| 01.03.2024 | 28,53 | 31,73 | 28,48 | 31,45 | 9,97% | 120,00 |
| 29.02.2024 | 27,78 | 30,43 | 27,30 | 28,60 | 0,88% | 25,00 |
| 28.02.2024 | 20,45 | 28,58 | 20,38 | 28,35 | 40,87% | 3.985,00 |
| 27.02.2024 | 20,13 | 21,13 | 19,80 | 20,13 | 1,23% | 300,00 |
| 26.02.2024 | 18,91 | 20,45 | 18,90 | 19,88 | 5,07% | - |
| 23.02.2024 | 18,92 | 19,59 | 18,43 | 18,92 | -0,47% | - |
| 22.02.2024 | 18,30 | 19,51 | 18,20 | 19,01 | 7,46% | - |
| 21.02.2024 | 16,78 | 17,70 | 16,58 | 17,69 | 4,24% | 500,00 |
| 20.02.2024 | 18,17 | 18,19 | 16,48 | 16,97 | -6,55% | 150,00 |
| 19.02.2024 | 18,18 | 18,20 | 18,07 | 18,16 | -0,11% | 200,00 |
| 16.02.2024 | 18,64 | 18,90 | 18,09 | 18,18 | -1,94% | - |
| 15.02.2024 | 18,44 | 18,92 | 18,20 | 18,54 | 0,54% | 20,00 |
| 14.02.2024 | 17,25 | 18,47 | 17,25 | 18,44 | 7,40% | - |
| 13.02.2024 | 17,87 | 18,04 | 16,41 | 17,17 | -3,70% | - |
| 12.02.2024 | 16,99 | 18,45 | 16,96 | 17,83 | 4,94% | - |
| 09.02.2024 | 15,82 | 17,01 | 15,82 | 16,99 | 7,80% | - |
| 08.02.2024 | 15,17 | 16,22 | 15,17 | 15,76 | 4,23% | 90,00 |
| 07.02.2024 | 15,22 | 15,42 | 14,85 | 15,12 | -1,18% | - |
| 06.02.2024 | 14,70 | 15,63 | 14,70 | 15,30 | 3,80% | - |
| 05.02.2024 | 15,03 | 15,28 | 14,65 | 14,74 | -2,06% | - |
| 02.02.2024 | 15,62 | 16,06 | 15,00 | 15,05 | -3,65% | - |
| 01.02.2024 | 15,92 | 16,35 | 15,27 | 15,62 | -1,88% | - |
| 31.01.2024 | 16,64 | 16,75 | 15,90 | 15,92 | -4,10% | - |
| 30.01.2024 | 17,35 | 17,51 | 16,26 | 16,60 | -4,27% | - |
| 29.01.2024 | 17,49 | 17,79 | 17,15 | 17,34 | -0,80% | - |
| 26.01.2024 | 18,42 | 18,72 | 17,25 | 17,48 | -6,47% | - |
| 25.01.2024 | 19,00 | 19,51 | 18,16 | 18,69 | -1,32% | - |
| 24.01.2024 | 19,22 | 19,87 | 18,84 | 18,94 | -2,12% | 106,00 |
| 23.01.2024 | 19,83 | 20,58 | 19,27 | 19,35 | -2,57% | 450,00 |
| 22.01.2024 | 18,64 | 20,60 | 18,64 | 19,86 | 5,75% | - |
| 19.01.2024 | 18,28 | 18,92 | 18,15 | 18,78 | 2,51% | - |
| 18.01.2024 | 18,12 | 19,10 | 17,91 | 18,32 | 0,16% | - |
| 17.01.2024 | 18,97 | 19,06 | 17,62 | 18,29 | -3,38% | - |
| 16.01.2024 | 20,05 | 20,08 | 18,35 | 18,93 | -5,52% | - |
| 15.01.2024 | 19,89 | 20,04 | 19,86 | 20,04 | 0,58% | - |
| 12.01.2024 | 18,68 | 20,25 | 18,58 | 19,92 | 6,64% | - |
| 11.01.2024 | 19,38 | 19,57 | 18,44 | 18,68 | -3,11% | 50,00 |
| 10.01.2024 | 17,73 | 19,34 | 17,70 | 19,28 | 8,50% | - |
| 09.01.2024 | 15,42 | 17,90 | 15,29 | 17,77 | 14,35% | - |
| 08.01.2024 | 15,44 | 15,74 | 15,42 | 15,54 | 0,32% | - |
| 05.01.2024 | 15,54 | 15,69 | 15,27 | 15,49 | -0,19% | - |
| 04.01.2024 | 16,17 | 16,22 | 15,52 | 15,52 | -4,20% | - |
| 03.01.2024 | 16,92 | 17,05 | 15,92 | 16,20 | -5,04% | - |
| 02.01.2024 | 17,73 | 18,12 | 16,85 | 17,06 | -5,80% | - |
| 29.12.2023 | 18,05 | 18,11 | 17,93 | 18,11 | 0,44% | - |
| 28.12.2023 | 17,81 | 18,41 | 17,72 | 18,03 | 1,18% | 47,00 |
| 27.12.2023 | 18,08 | 18,19 | 17,70 | 17,82 | 5,88% | - |
| 22.12.2023 | 16,70 | 17,09 | 16,69 | 16,83 | -0,18% | - |
| 21.12.2023 | 16,20 | 16,86 | 16,20 | 16,86 | 3,50% | - |
| 20.12.2023 | 17,05 | 17,21 | 16,26 | 16,29 | -4,23% | - |
| 19.12.2023 | 16,64 | 17,83 | 16,64 | 17,01 | 2,22% | 40,00 |
| 18.12.2023 | 16,34 | 16,78 | 16,24 | 16,64 | 1,34% | - |
| 15.12.2023 | 16,20 | 16,69 | 16,10 | 16,42 | 0,86% | - |
| 14.12.2023 | 16,26 | 16,81 | 15,99 | 16,28 | 0,18% | - |