21,187$
-0,48%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 22,00 | 22,04 | 20,84 | 21,28 | -1,48% | 1.456.932,00 |
| 31.05.2024 | 22,41 | 22,44 | 21,12 | 21,60 | -3,36% | 1.128.171,00 |
| 30.05.2024 | 22,76 | 22,76 | 22,15 | 22,35 | -1,19% | 678.495,00 |
| 29.05.2024 | 22,82 | 23,25 | 22,41 | 22,62 | -4,03% | 1.118.917,00 |
| 28.05.2024 | 22,86 | 23,61 | 22,58 | 23,57 | 4,48% | 1.143.338,00 |
| 24.05.2024 | 22,55 | 22,81 | 22,10 | 22,56 | 1,26% | 970.371,00 |
| 23.05.2024 | 23,25 | 23,51 | 22,17 | 22,28 | -1,55% | 809.963,00 |
| 22.05.2024 | 23,31 | 23,31 | 22,46 | 22,63 | -2,58% | 1.133.084,00 |
| 21.05.2024 | 23,09 | 23,72 | 23,02 | 23,23 | -0,47% | 745.216,00 |
| 20.05.2024 | 23,86 | 24,12 | 23,13 | 23,34 | -1,93% | 841.770,00 |
| 17.05.2024 | 24,46 | 24,97 | 23,74 | 23,80 | -2,82% | 1.135.820,00 |
| 16.05.2024 | 24,08 | 24,86 | 23,95 | 24,49 | 2,60% | 1.227.379,00 |
| 15.05.2024 | 23,42 | 23,92 | 22,45 | 23,87 | 3,07% | 1.439.131,00 |
| 14.05.2024 | 23,24 | 23,59 | 23,02 | 23,16 | 0,61% | 1.343.798,00 |
| 13.05.2024 | 23,40 | 23,98 | 22,52 | 23,02 | -0,45% | 1.331.275,00 |
| 10.05.2024 | 25,32 | 25,56 | 22,74 | 23,13 | -8,49% | 2.257.560,00 |
| 09.05.2024 | 26,00 | 26,30 | 25,10 | 25,27 | -1,13% | 1.006.859,00 |
| 08.05.2024 | 27,53 | 28,21 | 25,40 | 25,56 | -6,54% | 1.760.861,00 |
| 07.05.2024 | 27,70 | 27,97 | 27,02 | 27,35 | -1,44% | 1.182.403,00 |
| 06.05.2024 | 27,51 | 27,97 | 27,39 | 27,75 | 2,78% | 1.031.141,00 |
| 03.05.2024 | 27,37 | 27,81 | 26,85 | 27,00 | 1,85% | 883.959,00 |
| 02.05.2024 | 25,75 | 26,57 | 25,03 | 26,51 | 6,38% | 1.083.973,00 |
| 01.05.2024 | 25,14 | 26,04 | 24,57 | 24,92 | -2,35% | 1.022.955,00 |
| 30.04.2024 | 26,50 | 26,66 | 25,50 | 25,52 | -4,53% | 942.079,00 |
| 29.04.2024 | 27,11 | 27,16 | 25,13 | 26,73 | -1,15% | 1.057.505,00 |
| 26.04.2024 | 26,07 | 28,94 | 25,33 | 27,04 | -4,42% | 2.549.190,00 |
| 25.04.2024 | 27,28 | 28,58 | 26,67 | 28,29 | 0,50% | 1.088.927,00 |
| 24.04.2024 | 28,19 | 29,17 | 27,56 | 28,15 | 2,77% | 1.215.547,00 |
| 23.04.2024 | 26,14 | 28,25 | 25,90 | 27,39 | 6,41% | 1.796.603,00 |
| 22.04.2024 | 25,53 | 26,15 | 25,00 | 25,74 | 2,96% | 1.007.796,00 |
| 19.04.2024 | 27,00 | 27,21 | 24,50 | 25,00 | -8,78% | 1.791.217,00 |
| 18.04.2024 | 27,70 | 28,41 | 26,79 | 27,41 | -1,81% | 1.255.780,00 |
| 17.04.2024 | 28,90 | 29,25 | 27,61 | 27,91 | -3,22% | 848.318,00 |
| 16.04.2024 | 27,82 | 29,19 | 27,62 | 28,84 | 2,23% | 760.721,00 |
| 15.04.2024 | 29,03 | 29,68 | 28,01 | 28,21 | -1,40% | 1.300.920,00 |
| 12.04.2024 | 29,54 | 29,78 | 28,47 | 28,61 | -4,79% | 893.815,00 |
| 11.04.2024 | 28,84 | 30,10 | 28,30 | 30,05 | 5,03% | 940.192,00 |
| 10.04.2024 | 28,88 | 29,96 | 28,51 | 28,61 | -3,86% | 1.327.697,00 |
| 09.04.2024 | 31,36 | 31,70 | 29,15 | 29,76 | -4,66% | 1.285.750,00 |
| 08.04.2024 | 32,83 | 32,95 | 31,00 | 31,22 | -2,57% | 993.004,00 |
| 05.04.2024 | 30,90 | 32,69 | 29,70 | 32,04 | 4,67% | 1.734.491,00 |
| 04.04.2024 | 32,25 | 33,40 | 30,40 | 30,61 | -1,92% | 1.726.562,00 |
| 03.04.2024 | 30,00 | 31,71 | 29,90 | 31,21 | 2,50% | 1.306.480,00 |
| 02.04.2024 | 29,44 | 30,53 | 28,77 | 30,45 | 0,50% | 908.158,00 |
| 01.04.2024 | 29,51 | 31,18 | 29,36 | 30,30 | 3,98% | 1.274.772,00 |
| 28.03.2024 | 28,71 | 29,60 | 28,61 | 29,14 | 1,53% | 1.343.123,00 |
| 27.03.2024 | 29,86 | 29,93 | 28,15 | 28,70 | -3,19% | 1.331.863,00 |
| 26.03.2024 | 30,38 | 31,79 | 29,60 | 29,65 | -1,71% | 1.056.056,00 |
| 25.03.2024 | 30,73 | 32,14 | 29,98 | 30,16 | -2,20% | 1.249.989,00 |
| 22.03.2024 | 30,19 | 31,39 | 29,45 | 30,84 | 2,15% | 1.253.571,00 |
| 21.03.2024 | 30,03 | 31,06 | 30,03 | 30,19 | 3,32% | 1.844.577,00 |
| 20.03.2024 | 27,88 | 29,39 | 27,32 | 29,22 | 6,06% | 1.424.098,00 |
| 19.03.2024 | 27,75 | 27,85 | 24,07 | 27,55 | -3,77% | 3.035.860,00 |
| 18.03.2024 | 27,55 | 28,88 | 27,32 | 28,63 | 5,61% | 2.149.612,00 |
| 15.03.2024 | 27,10 | 27,63 | 26,79 | 27,11 | -1,31% | 1.326.271,00 |
| 14.03.2024 | 28,53 | 28,53 | 26,95 | 27,47 | -4,45% | 1.163.603,00 |
| 13.03.2024 | 29,04 | 29,69 | 28,52 | 28,75 | -2,04% | 966.875,00 |
| 12.03.2024 | 28,76 | 29,71 | 28,02 | 29,35 | 3,56% | 1.164.013,00 |
| 11.03.2024 | 29,34 | 29,40 | 27,52 | 28,34 | -6,03% | 1.571.244,00 |
| 08.03.2024 | 30,50 | 30,75 | 30,01 | 30,16 | -0,79% | 1.648.295,00 |
| 07.03.2024 | 31,36 | 32,18 | 30,30 | 30,40 | -0,20% | 2.514.533,00 |
| 06.03.2024 | 31,19 | 31,20 | 29,35 | 30,46 | 4,10% | 1.762.742,00 |
| 05.03.2024 | 31,32 | 31,33 | 27,28 | 29,26 | -8,30% | 3.264.622,00 |
| 04.03.2024 | 33,56 | 33,72 | 30,03 | 31,91 | -5,90% | 4.187.604,00 |
| 01.03.2024 | 31,55 | 34,40 | 30,82 | 33,91 | 9,67% | 3.746.527,00 |
| 29.02.2024 | 31,71 | 32,98 | 30,00 | 30,92 | 0,68% | 3.508.185,00 |
| 28.02.2024 | 25,20 | 31,01 | 25,17 | 30,71 | 40,81% | 12.244.428,00 |
| 27.02.2024 | 21,94 | 22,78 | 21,49 | 21,81 | 0,97% | 3.998.401,00 |
| 26.02.2024 | 22,02 | 22,29 | 21,21 | 21,60 | 5,42% | 1.844.246,00 |
| 23.02.2024 | 20,55 | 21,25 | 19,93 | 20,49 | -0,39% | 1.199.807,00 |
| 22.02.2024 | 19,80 | 21,14 | 19,69 | 20,57 | 7,47% | 2.801.790,00 |
| 21.02.2024 | 17,97 | 19,16 | 17,95 | 19,14 | 4,25% | 1.079.943,00 |
| 20.02.2024 | 19,00 | 19,20 | 17,82 | 18,36 | -6,23% | 1.270.200,00 |
| 16.02.2024 | 20,00 | 20,33 | 19,46 | 19,58 | -1,95% | 935.271,00 |
| 15.02.2024 | 20,03 | 20,17 | 19,60 | 19,97 | 1,06% | 1.249.006,00 |
| 14.02.2024 | 18,77 | 19,86 | 18,77 | 19,76 | 7,45% | 1.115.253,00 |
| 13.02.2024 | 18,02 | 18,71 | 17,55 | 18,39 | -4,37% | 1.170.343,00 |
| 12.02.2024 | 18,69 | 19,87 | 18,51 | 19,23 | 4,91% | 1.743.153,00 |
| 09.02.2024 | 17,20 | 18,35 | 17,20 | 18,33 | 8,01% | 1.195.536,00 |
| 08.02.2024 | 16,42 | 17,47 | 16,34 | 16,97 | 4,17% | 1.079.368,00 |
| 07.02.2024 | 16,40 | 16,53 | 16,11 | 16,29 | -1,03% | 923.189,00 |
| 06.02.2024 | 16,33 | 16,80 | 16,25 | 16,46 | 3,98% | 1.273.453,00 |
| 05.02.2024 | 16,00 | 16,10 | 15,70 | 15,83 | -2,52% | 1.033.149,00 |
| 02.02.2024 | 16,80 | 16,87 | 16,17 | 16,24 | -4,41% | 1.270.572,00 |
| 01.02.2024 | 17,48 | 17,57 | 16,57 | 16,99 | -1,34% | 1.144.480,00 |
| 31.01.2024 | 17,76 | 18,00 | 17,18 | 17,22 | -4,39% | 1.178.478,00 |
| 30.01.2024 | 18,57 | 18,81 | 17,60 | 18,01 | -4,15% | 1.222.236,00 |
| 29.01.2024 | 19,01 | 19,01 | 18,52 | 18,79 | -1,00% | 1.021.145,00 |
| 26.01.2024 | 19,82 | 19,88 | 18,74 | 18,98 | -6,23% | 1.421.706,00 |
| 25.01.2024 | 20,39 | 21,19 | 20,12 | 20,24 | -1,84% | 1.068.848,00 |
| 24.01.2024 | 21,70 | 21,74 | 20,51 | 20,62 | -1,81% | 1.559.309,00 |
| 23.01.2024 | 21,50 | 22,31 | 20,87 | 21,00 | -3,00% | 1.615.427,00 |
| 22.01.2024 | 21,17 | 22,47 | 20,85 | 21,65 | 5,82% | 1.792.152,00 |
| 19.01.2024 | 20,27 | 20,54 | 19,72 | 20,46 | 2,81% | 1.065.065,00 |
| 18.01.2024 | 20,01 | 20,46 | 19,45 | 19,90 | 0,05% | 1.423.321,00 |
| 17.01.2024 | 20,03 | 20,08 | 19,13 | 19,89 | -3,26% | 1.265.701,00 |
| 16.01.2024 | 21,30 | 21,34 | 19,93 | 20,56 | -5,73% | 2.101.387,00 |
| 12.01.2024 | 20,50 | 22,24 | 20,49 | 21,81 | 6,39% | 1.513.339,00 |
| 11.01.2024 | 21,25 | 21,36 | 20,17 | 20,50 | -3,12% | 1.453.057,00 |
| 10.01.2024 | 19,71 | 21,23 | 19,65 | 21,16 | 8,96% | 2.581.115,00 |