21,475€
-8,69%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 23,73 | 23,73 | 21,24 | 21,24 | -9,69% | 3.925,00 |
| 09.05.2024 | 24,06 | 24,50 | 23,52 | 23,52 | -1,71% | 1.489,00 |
| 08.05.2024 | 26,49 | 27,60 | 23,75 | 23,93 | -6,30% | 13.040,00 |
| 07.05.2024 | 25,93 | 26,05 | 25,29 | 25,54 | -0,27% | 784,00 |
| 06.05.2024 | 25,44 | 25,83 | 25,44 | 25,61 | 2,11% | 592,00 |
| 03.05.2024 | 25,41 | 25,41 | 25,08 | 25,08 | 2,28% | 310,00 |
| 02.05.2024 | 23,08 | 24,52 | 23,08 | 24,52 | 0,74% | 1.450,00 |
| 30.04.2024 | 24,80 | 24,80 | 24,34 | 24,34 | 2,10% | 365,00 |
| 29.04.2024 | 25,10 | 25,10 | 23,84 | 23,84 | -4,53% | 865,00 |
| 26.04.2024 | 26,83 | 27,19 | 24,22 | 24,97 | -5,77% | 1.047,00 |
| 25.04.2024 | 26,37 | 26,50 | 25,07 | 26,50 | -1,63% | 516,00 |
| 24.04.2024 | 26,44 | 27,03 | 26,22 | 26,94 | 4,02% | 750,00 |
| 23.04.2024 | 24,28 | 26,04 | 23,97 | 25,90 | 6,54% | 517,00 |
| 22.04.2024 | 23,68 | 24,36 | 23,68 | 24,31 | 3,45% | 360,00 |
| 19.04.2024 | 25,32 | 25,35 | 23,48 | 23,50 | -9,27% | 660,00 |
| 18.04.2024 | 26,02 | 26,33 | 25,16 | 25,90 | -0,99% | 877,00 |
| 17.04.2024 | 27,38 | 27,39 | 26,16 | 26,16 | -3,75% | 276,00 |
| 16.04.2024 | 26,48 | 27,19 | 26,35 | 27,18 | 1,42% | 162,00 |
| 15.04.2024 | 26,46 | 27,05 | 26,45 | 26,80 | -0,74% | 1.012,00 |
| 12.04.2024 | 28,02 | 28,15 | 27,00 | 27,00 | -3,33% | 398,00 |
| 11.04.2024 | 26,82 | 27,93 | 26,41 | 27,93 | 4,18% | 2.351,00 |
| 10.04.2024 | 27,24 | 27,50 | 26,55 | 26,81 | -2,12% | 6.492,00 |
| 09.04.2024 | 28,51 | 28,51 | 26,90 | 27,39 | -5,06% | 803,00 |
| 08.04.2024 | 29,47 | 30,27 | 28,85 | 28,85 | -2,76% | 1.249,00 |
| 05.04.2024 | 28,64 | 29,84 | 28,16 | 29,67 | 4,55% | 578,00 |
| 04.04.2024 | 29,16 | 30,59 | 28,38 | 28,38 | -1,77% | 2.647,00 |
| 03.04.2024 | 28,15 | 29,31 | 28,15 | 28,89 | 2,88% | 1.295,00 |
| 02.04.2024 | 28,67 | 28,83 | 26,94 | 28,08 | 3,05% | 2.883,00 |
| 28.03.2024 | 26,60 | 27,25 | 26,50 | 27,25 | 2,83% | 511,00 |
| 27.03.2024 | 27,70 | 27,85 | 26,25 | 26,50 | -3,11% | 1.607,00 |
| 26.03.2024 | 27,90 | 29,00 | 27,35 | 27,35 | -2,84% | 2.089,00 |
| 25.03.2024 | 28,55 | 29,55 | 28,15 | 28,15 | -0,53% | 1.670,00 |
| 22.03.2024 | 28,05 | 29,10 | 27,90 | 28,30 | 1,07% | 2.752,00 |
| 21.03.2024 | 27,10 | 28,50 | 27,10 | 28,00 | 5,66% | 1.738,00 |
| 20.03.2024 | 25,10 | 26,50 | 25,10 | 26,50 | 4,95% | 364,00 |
| 19.03.2024 | 26,00 | 26,00 | 22,15 | 25,25 | -4,17% | 6.533,00 |
| 18.03.2024 | 25,00 | 26,40 | 24,95 | 26,35 | 4,36% | 1.240,00 |
| 15.03.2024 | 25,15 | 25,35 | 24,90 | 25,25 | 1,61% | 4.221,00 |
| 14.03.2024 | 26,60 | 26,70 | 24,80 | 24,85 | -4,42% | 2.582,00 |
| 13.03.2024 | 27,10 | 27,10 | 26,00 | 26,00 | -4,06% | 595,00 |
| 12.03.2024 | 26,25 | 27,10 | 26,10 | 27,10 | 3,83% | 782,00 |
| 11.03.2024 | 27,45 | 27,45 | 25,30 | 26,10 | -6,62% | 6.855,00 |
| 08.03.2024 | 27,50 | 28,00 | 27,50 | 27,95 | -0,18% | 3.188,00 |
| 07.03.2024 | 28,95 | 29,15 | 27,90 | 28,00 | 0,90% | 2.212,00 |
| 06.03.2024 | 27,05 | 28,30 | 27,00 | 27,75 | 3,93% | 1.277,00 |
| 05.03.2024 | 29,60 | 29,65 | 25,10 | 26,70 | -10,25% | 4.979,00 |
| 04.03.2024 | 30,40 | 32,35 | 27,75 | 29,75 | -5,56% | 7.751,00 |
| 01.03.2024 | 28,35 | 31,65 | 28,35 | 31,50 | 11,50% | 1.947,00 |
| 29.02.2024 | 27,95 | 30,35 | 27,25 | 28,25 | 0,53% | 2.897,00 |
| 28.02.2024 | 20,60 | 28,50 | 20,40 | 28,10 | 38,08% | 8.973,00 |
| 27.02.2024 | 20,25 | 21,50 | 19,78 | 20,35 | 1,85% | 2.167,00 |
| 26.02.2024 | 19,04 | 20,25 | 19,02 | 19,98 | 5,27% | 1.757,00 |
| 23.02.2024 | 19,12 | 19,14 | 18,98 | 18,98 | -2,47% | 64,00 |
| 22.02.2024 | 18,42 | 19,46 | 18,36 | 19,46 | 11,97% | 2.146,00 |
| 21.02.2024 | 16,88 | 17,38 | 16,86 | 17,38 | 3,08% | 312,00 |
| 20.02.2024 | 18,06 | 18,26 | 16,62 | 16,86 | -7,87% | 4.251,00 |
| 19.02.2024 | 18,08 | 18,32 | 18,08 | 18,30 | 0,11% | 380,00 |
| 16.02.2024 | 18,64 | 18,84 | 18,28 | 18,28 | -1,72% | 683,00 |
| 15.02.2024 | 18,56 | 19,04 | 18,56 | 18,60 | 1,09% | 855,00 |
| 14.02.2024 | 17,16 | 18,40 | 17,16 | 18,40 | 6,36% | 1.225,00 |
| 13.02.2024 | 17,76 | 18,00 | 16,74 | 17,30 | -3,35% | 2.467,00 |
| 12.02.2024 | 17,10 | 18,44 | 17,08 | 17,90 | 7,44% | 1.305,00 |
| 09.02.2024 | 15,92 | 16,66 | 15,76 | 16,66 | 3,48% | 738,00 |
| 08.02.2024 | 15,26 | 16,10 | 15,08 | 16,10 | 5,09% | 2.673,00 |
| 07.02.2024 | 15,42 | 15,42 | 15,06 | 15,32 | -1,16% | 189,00 |
| 06.02.2024 | 14,88 | 15,50 | 14,76 | 15,50 | 4,03% | 1.111,00 |
| 05.02.2024 | 14,94 | 15,30 | 14,58 | 14,90 | -2,61% | 3.703,00 |
| 02.02.2024 | 15,52 | 15,80 | 15,12 | 15,30 | -2,30% | 1.114,00 |
| 01.02.2024 | 15,98 | 16,28 | 15,36 | 15,66 | -1,88% | 1.238,00 |
| 31.01.2024 | 16,74 | 16,86 | 15,96 | 15,96 | -2,44% | 1.252,00 |
| 30.01.2024 | 17,46 | 17,46 | 16,36 | 16,36 | -5,32% | 728,00 |
| 29.01.2024 | 17,38 | 17,84 | 17,12 | 17,28 | -0,58% | 1.043,00 |
| 26.01.2024 | 18,32 | 18,72 | 17,38 | 17,38 | -8,04% | 1.097,00 |
| 25.01.2024 | 18,86 | 18,98 | 18,38 | 18,90 | -0,32% | 482,00 |
| 24.01.2024 | 19,46 | 19,58 | 18,96 | 18,96 | -2,37% | 350,00 |
| 23.01.2024 | 19,96 | 20,50 | 19,42 | 19,42 | -3,62% | 986,00 |
| 22.01.2024 | 19,18 | 20,50 | 19,18 | 20,15 | 8,10% | 2.152,00 |
| 19.01.2024 | 18,40 | 18,90 | 18,28 | 18,64 | 2,64% | 1.706,00 |
| 18.01.2024 | 18,12 | 18,32 | 18,12 | 18,16 | -1,30% | 365,00 |
| 17.01.2024 | 19,08 | 19,16 | 18,00 | 18,40 | -1,39% | 1.544,00 |
| 16.01.2024 | 20,05 | 20,15 | 18,64 | 18,66 | -6,70% | 1.245,00 |
| 15.01.2024 | 20,00 | 20,00 | 19,86 | 20,00 | 0,50% | 884,00 |
| 12.01.2024 | 18,58 | 20,00 | 18,58 | 19,90 | 6,99% | 1.823,00 |
| 11.01.2024 | 19,50 | 19,62 | 18,42 | 18,60 | -3,63% | 924,00 |
| 10.01.2024 | 17,84 | 19,30 | 17,60 | 19,30 | 10,29% | 1.755,00 |
| 09.01.2024 | 15,62 | 17,78 | 15,50 | 17,50 | 12,47% | 3.726,00 |
| 08.01.2024 | 15,54 | 15,56 | 15,54 | 15,56 | 1,04% | 99,00 |
| 05.01.2024 | 15,46 | 15,46 | 15,40 | 15,40 | -1,16% | 1.103,00 |
| 04.01.2024 | 16,12 | 16,12 | 15,58 | 15,58 | -3,59% | 645,00 |
| 03.01.2024 | 16,92 | 17,06 | 15,86 | 16,16 | -6,05% | 652,00 |
| 02.01.2024 | 17,84 | 17,88 | 17,04 | 17,20 | -5,49% | 860,00 |
| 29.12.2023 | 18,18 | 18,20 | 18,18 | 18,20 | 1,22% | 261,00 |
| 28.12.2023 | 17,70 | 18,34 | 17,70 | 17,98 | 0,00% | 734,00 |
| 27.12.2023 | 18,16 | 18,18 | 17,94 | 17,98 | 7,41% | 484,00 |
| 22.12.2023 | 16,90 | 16,94 | 16,74 | 16,74 | 1,45% | 448,00 |
| 21.12.2023 | 16,42 | 16,56 | 16,42 | 16,50 | -2,77% | 363,00 |
| 20.12.2023 | 17,03 | 17,21 | 16,56 | 16,97 | -0,88% | - |
| 19.12.2023 | 16,90 | 17,46 | 16,90 | 17,12 | 2,64% | 330,00 |
| 18.12.2023 | 16,38 | 16,68 | 16,38 | 16,68 | 1,09% | 678,00 |
| 15.12.2023 | 16,48 | 16,50 | 16,48 | 16,50 | 1,98% | 71,00 |