23,885€
-4,27%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 24,95 | 25,02 | 23,89 | 23,94 | -4,07% | 365,00 |
| 29.04.2024 | 24,90 | 25,82 | 23,62 | 24,95 | -1,23% | 865,00 |
| 26.04.2024 | 27,03 | 27,19 | 23,72 | 25,26 | -4,25% | 1.047,00 |
| 25.04.2024 | 26,21 | 26,64 | 25,03 | 26,38 | 0,21% | 416,00 |
| 24.04.2024 | 26,27 | 27,22 | 25,83 | 26,33 | 2,93% | 750,00 |
| 23.04.2024 | 24,16 | 26,40 | 23,97 | 25,58 | 6,01% | 517,00 |
| 22.04.2024 | 23,50 | 24,57 | 23,37 | 24,13 | 2,81% | 360,00 |
| 19.04.2024 | 25,59 | 25,73 | 23,02 | 23,47 | -8,63% | 660,00 |
| 18.04.2024 | 26,20 | 26,60 | 25,16 | 25,68 | -1,91% | 877,00 |
| 17.04.2024 | 27,18 | 27,57 | 25,94 | 26,18 | -3,68% | 276,00 |
| 16.04.2024 | 26,53 | 27,44 | 26,08 | 27,18 | 2,39% | 162,00 |
| 15.04.2024 | 26,46 | 27,88 | 26,28 | 26,55 | -1,28% | 1.012,00 |
| 12.04.2024 | 28,08 | 28,48 | 26,78 | 26,89 | -3,93% | 398,00 |
| 11.04.2024 | 26,63 | 28,08 | 26,41 | 27,99 | 4,87% | 2.351,00 |
| 10.04.2024 | 27,42 | 27,81 | 26,25 | 26,69 | -2,52% | 6.492,00 |
| 09.04.2024 | 28,73 | 29,14 | 26,90 | 27,38 | -4,65% | 803,00 |
| 08.04.2024 | 29,47 | 30,38 | 28,60 | 28,72 | -2,76% | 1.249,00 |
| 05.04.2024 | 28,43 | 30,15 | 27,57 | 29,53 | 4,79% | 578,00 |
| 04.04.2024 | 28,95 | 30,63 | 28,08 | 28,18 | -2,20% | 2.647,00 |
| 03.04.2024 | 28,28 | 29,34 | 27,78 | 28,82 | 1,80% | 1.295,00 |
| 02.04.2024 | 28,47 | 28,83 | 26,73 | 28,31 | 5,03% | 2.883,00 |
| 28.03.2024 | 26,53 | 27,40 | 26,43 | 26,95 | 1,60% | 511,00 |
| 27.03.2024 | 27,70 | 27,93 | 26,05 | 26,53 | -3,37% | 1.607,00 |
| 26.03.2024 | 27,83 | 29,28 | 27,35 | 27,45 | -1,61% | 2.089,00 |
| 25.03.2024 | 28,55 | 29,63 | 27,65 | 27,90 | -2,11% | 1.670,00 |
| 22.03.2024 | 27,98 | 29,48 | 27,58 | 28,50 | 2,06% | 2.752,00 |
| 21.03.2024 | 27,20 | 28,53 | 27,10 | 27,93 | 4,10% | 1.738,00 |
| 20.03.2024 | 25,10 | 26,90 | 25,10 | 26,83 | 5,92% | 364,00 |
| 19.03.2024 | 26,23 | 26,28 | 22,15 | 25,33 | -3,43% | 6.533,00 |
| 18.03.2024 | 24,93 | 26,55 | 24,88 | 26,23 | 5,43% | 1.240,00 |
| 15.03.2024 | 25,15 | 25,38 | 24,65 | 24,88 | -1,39% | 4.221,00 |
| 14.03.2024 | 26,28 | 26,70 | 24,75 | 25,23 | -3,81% | 2.582,00 |
| 13.03.2024 | 26,98 | 27,33 | 26,00 | 26,23 | -2,87% | 595,00 |
| 12.03.2024 | 25,95 | 27,23 | 25,70 | 27,00 | 4,05% | 780,00 |
| 11.03.2024 | 27,45 | 27,60 | 25,23 | 25,95 | -6,15% | 6.855,00 |
| 08.03.2024 | 27,50 | 28,55 | 27,43 | 27,65 | -0,45% | 3.188,00 |
| 07.03.2024 | 28,95 | 29,45 | 27,70 | 27,78 | -0,45% | 2.212,00 |
| 06.03.2024 | 26,88 | 28,60 | 26,88 | 27,90 | 3,62% | 1.277,00 |
| 05.03.2024 | 29,60 | 29,65 | 25,10 | 26,93 | -8,57% | 4.979,00 |
| 04.03.2024 | 30,55 | 32,55 | 27,68 | 29,45 | -5,84% | 7.751,00 |
| 01.03.2024 | 28,35 | 31,73 | 28,35 | 31,28 | 9,16% | 1.947,00 |
| 29.02.2024 | 27,95 | 30,43 | 27,25 | 28,65 | 1,15% | 2.897,00 |
| 28.02.2024 | 20,60 | 28,58 | 20,40 | 28,33 | 40,75% | 8.973,00 |
| 27.02.2024 | 20,12 | 21,50 | 19,78 | 20,13 | 1,18% | 2.167,00 |
| 26.02.2024 | 19,04 | 20,45 | 18,90 | 19,89 | 5,07% | 1.757,00 |
| 23.02.2024 | 19,04 | 19,59 | 18,43 | 18,93 | -0,53% | 64,00 |
| 22.02.2024 | 18,42 | 19,51 | 18,21 | 19,03 | 7,76% | 2.146,00 |
| 21.02.2024 | 16,78 | 17,70 | 16,58 | 17,66 | 4,19% | 312,00 |
| 20.02.2024 | 18,19 | 18,26 | 16,47 | 16,95 | -6,77% | 4.251,00 |
| 19.02.2024 | 18,18 | 18,32 | 18,07 | 18,18 | 0,17% | 380,00 |
| 16.02.2024 | 18,76 | 18,90 | 18,09 | 18,15 | -1,94% | 683,00 |
| 15.02.2024 | 18,56 | 19,04 | 18,20 | 18,51 | 0,43% | 855,00 |
| 14.02.2024 | 17,23 | 18,48 | 17,16 | 18,43 | 7,40% | 1.225,00 |
| 13.02.2024 | 17,87 | 18,04 | 16,41 | 17,16 | -3,76% | 2.467,00 |
| 12.02.2024 | 16,99 | 18,45 | 16,96 | 17,83 | 4,88% | 1.305,00 |
| 09.02.2024 | 15,92 | 17,01 | 15,76 | 17,00 | 7,94% | 738,00 |
| 08.02.2024 | 15,17 | 16,22 | 15,08 | 15,75 | 4,44% | 2.673,00 |
| 07.02.2024 | 15,32 | 15,42 | 14,86 | 15,08 | -1,50% | 189,00 |
| 06.02.2024 | 14,79 | 15,64 | 14,76 | 15,31 | 3,73% | 1.111,00 |
| 05.02.2024 | 15,03 | 15,30 | 14,58 | 14,76 | -1,86% | 3.703,00 |
| 02.02.2024 | 15,52 | 16,06 | 14,99 | 15,04 | -3,59% | 1.114,00 |
| 01.02.2024 | 15,92 | 16,30 | 15,27 | 15,60 | -2,13% | 1.238,00 |
| 31.01.2024 | 16,64 | 16,86 | 15,90 | 15,94 | -4,09% | 1.252,00 |
| 30.01.2024 | 17,46 | 17,51 | 16,26 | 16,62 | -4,21% | 728,00 |
| 29.01.2024 | 17,38 | 17,84 | 17,12 | 17,35 | -0,80% | 1.043,00 |
| 26.01.2024 | 18,42 | 18,72 | 17,25 | 17,49 | -6,27% | 1.097,00 |
| 25.01.2024 | 19,00 | 19,51 | 18,16 | 18,66 | -1,43% | 482,00 |
| 24.01.2024 | 19,35 | 19,87 | 18,84 | 18,93 | -2,12% | 350,00 |
| 23.01.2024 | 19,83 | 20,58 | 19,27 | 19,34 | -2,67% | 986,00 |
| 22.01.2024 | 18,64 | 20,60 | 18,64 | 19,87 | 6,09% | 2.152,00 |
| 19.01.2024 | 18,28 | 18,92 | 18,15 | 18,73 | 2,29% | 1.706,00 |
| 18.01.2024 | 18,24 | 19,10 | 17,91 | 18,31 | -0,05% | 365,00 |
| 17.01.2024 | 18,99 | 19,16 | 17,62 | 18,32 | -3,12% | 1.544,00 |
| 16.01.2024 | 20,05 | 20,15 | 18,35 | 18,91 | -5,07% | 1.245,00 |
| 15.01.2024 | 20,00 | 20,00 | 19,86 | 19,92 | 0,10% | 604,00 |
| 12.01.2024 | 18,68 | 20,20 | 18,58 | 19,90 | 6,47% | 1.823,00 |
| 11.01.2024 | 19,39 | 19,62 | 18,42 | 18,69 | -2,96% | 924,00 |
| 10.01.2024 | 17,73 | 19,34 | 17,60 | 19,26 | 8,26% | 1.755,00 |
| 09.01.2024 | 15,52 | 17,91 | 15,33 | 17,79 | 14,70% | 3.726,00 |
| 08.01.2024 | 15,44 | 15,74 | 15,42 | 15,51 | 0,00% | 99,00 |
| 05.01.2024 | 15,54 | 15,69 | 15,27 | 15,51 | -0,39% | 1.103,00 |
| 04.01.2024 | 16,17 | 16,22 | 15,56 | 15,57 | -3,89% | 620,00 |
| 03.01.2024 | 17,03 | 17,06 | 15,90 | 16,20 | -4,93% | 652,00 |
| 02.01.2024 | 17,73 | 18,12 | 16,85 | 17,04 | -5,91% | 860,00 |
| 29.12.2023 | 18,05 | 18,20 | 17,93 | 18,11 | 0,56% | 261,00 |
| 28.12.2023 | 17,82 | 18,41 | 17,70 | 18,01 | 1,07% | 734,00 |
| 27.12.2023 | 18,09 | 18,19 | 17,70 | 17,82 | 6,07% | 484,00 |
| 22.12.2023 | 16,81 | 17,09 | 16,69 | 16,80 | -0,24% | 448,00 |
| 21.12.2023 | 16,31 | 16,85 | 16,27 | 16,84 | 3,38% | 363,00 |
| 20.12.2023 | 17,05 | 17,21 | 16,26 | 16,29 | -4,06% | - |
| 19.12.2023 | 16,75 | 17,84 | 16,64 | 16,98 | 1,43% | 330,00 |
| 18.12.2023 | 16,35 | 16,74 | 16,24 | 16,74 | 1,70% | 678,00 |
| 15.12.2023 | 16,30 | 16,69 | 16,11 | 16,46 | 1,11% | 1,00 |
| 14.12.2023 | 16,27 | 16,81 | 16,00 | 16,28 | 0,37% | 1,00 |
| 13.12.2023 | 15,88 | 16,27 | 15,54 | 16,22 | 3,05% | 191,00 |
| 12.12.2023 | 16,02 | 16,30 | 15,60 | 15,74 | -1,63% | 65,00 |
| 11.12.2023 | 14,86 | 16,27 | 14,84 | 16,00 | 7,67% | 132,00 |
| 08.12.2023 | 15,04 | 15,20 | 14,75 | 14,86 | -0,40% | 163,00 |
| 07.12.2023 | 14,73 | 15,04 | 14,55 | 14,92 | 1,22% | 35,00 |
| 06.12.2023 | 14,83 | 15,20 | 14,74 | 14,74 | -1,01% | 310,00 |