Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,70 | 97,72 | 96,97 | 97,26 | -10,68% | - |
| 25.02.2021 | 119,08 | 119,79 | 0,00 | 108,89 | -15,05% | - |
| 24.02.2021 | 111,11 | 129,31 | 110,78 | 128,18 | 19,01% | - |
| 23.02.2021 | 106,20 | 111,86 | 105,75 | 107,70 | -4,19% | - |
| 22.02.2021 | 118,70 | 118,70 | 111,30 | 112,42 | -8,79% | - |
| 19.02.2021 | 127,34 | 128,53 | 121,31 | 123,26 | 3,35% | - |
| 18.02.2021 | 120,73 | 123,38 | 117,96 | 119,26 | -12,56% | - |
| 17.02.2021 | 132,07 | 138,66 | 129,13 | 136,38 | -2,61% | - |
| 16.02.2021 | 144,01 | 144,36 | 138,16 | 140,04 | 3,30% | - |
| 12.02.2021 | 134,86 | 140,31 | 129,61 | 135,55 | 13,67% | - |
| 11.02.2021 | 115,09 | 119,87 | 115,01 | 119,25 | 9,02% | - |
| 10.02.2021 | 110,13 | 111,26 | 104,80 | 109,38 | 1,17% | - |
| 09.02.2021 | 106,32 | 109,88 | 104,94 | 108,11 | 1,49% | - |
| 08.02.2021 | 101,53 | 107,47 | 101,42 | 106,53 | 8,57% | - |
| 05.02.2021 | 99,17 | 100,90 | 96,22 | 98,12 | -1,11% | - |
| 04.02.2021 | 99,22 | 99,23 | 99,22 | 99,22 | 0,76% | - |
| 03.02.2021 | 96,12 | 99,44 | 95,92 | 98,47 | -0,25% | - |
| 02.02.2021 | 96,84 | 99,61 | 95,72 | 98,72 | 2,76% | - |
| 01.02.2021 | 94,81 | 96,68 | 93,09 | 96,07 | 7,08% | - |
| 29.01.2021 | 91,02 | 91,35 | 86,41 | 89,71 | -1,89% | - |
| 28.01.2021 | 90,19 | 92,96 | 87,44 | 91,44 | -0,03% | - |
| 27.01.2021 | 94,54 | 95,78 | 90,61 | 91,46 | -2,45% | - |
| 26.01.2021 | 94,23 | 94,23 | 93,76 | 93,76 | -6,52% | - |
| 25.01.2021 | 105,35 | 105,44 | 99,52 | 100,29 | 2,23% | - |
| 22.01.2021 | 100,22 | 100,50 | 97,14 | 98,10 | -1,25% | - |
| 21.01.2021 | 101,65 | 101,79 | 93,74 | 99,35 | -5,05% | - |
| 20.01.2021 | 105,45 | 107,17 | 101,21 | 104,63 | 2,57% | - |
| 19.01.2021 | 103,86 | 103,86 | 102,01 | 102,01 | 7,59% | - |
| 15.01.2021 | 98,16 | 99,00 | 94,21 | 94,81 | -6,66% | - |
| 14.01.2021 | 100,85 | 102,56 | 99,62 | 101,58 | 5,16% | - |
| 13.01.2021 | 98,20 | 98,30 | 94,25 | 96,60 | -3,19% | - |
| 12.01.2021 | 100,78 | 101,87 | 99,35 | 99,78 | -2,88% | - |
| 11.01.2021 | 102,63 | 104,34 | 101,55 | 102,74 | -0,52% | - |
| 08.01.2021 | 101,05 | 104,15 | 100,63 | 103,28 | 2,03% | - |
| 07.01.2021 | 99,65 | 101,23 | 0,00 | 101,23 | 1,30% | - |
| 06.01.2021 | 92,86 | 100,75 | 92,54 | 99,93 | 11,17% | - |
| 05.01.2021 | 91,70 | 91,95 | 88,56 | 89,89 | 0,84% | - |
| 04.01.2021 | 90,13 | 91,11 | 86,79 | 89,15 | 9,31% | - |
| 31.12.2020 | 80,14 | 81,90 | 79,76 | 81,56 | 1,23% | - |
| 30.12.2020 | 79,70 | 83,88 | 78,46 | 80,57 | 19,93% | - |
| 29.12.2020 | 69,37 | 69,90 | 66,80 | 67,18 | -0,73% | - |
| 28.12.2020 | 67,04 | 67,68 | 67,03 | 67,67 | -8,32% | - |
| 24.12.2020 | 68,78 | 73,82 | 67,55 | 73,82 | 5,76% | - |
| 23.12.2020 | 68,49 | 71,46 | 67,27 | 69,80 | -4,56% | - |
| 22.12.2020 | 76,80 | 77,20 | 72,74 | 73,13 | -2,61% | - |
| 21.12.2020 | 73,78 | 75,62 | 72,41 | 75,09 | 0,22% | - |
| 18.12.2020 | 74,73 | 76,35 | 74,41 | 74,93 | 2,71% | - |
| 17.12.2020 | 74,95 | 81,37 | 72,95 | 72,95 | -1,67% | - |
| 16.12.2020 | 72,89 | 75,05 | 72,60 | 74,19 | -1,04% | - |
| 15.12.2020 | 75,80 | 76,23 | 73,58 | 74,97 | -2,01% | - |
| 14.12.2020 | 73,65 | 81,90 | 73,15 | 76,51 | 5,00% | - |
| 11.12.2020 | 71,72 | 77,91 | 71,72 | 72,87 | -2,83% | - |
| 10.12.2020 | 73,80 | 74,99 | 73,20 | 74,99 | 0,07% | - |
| 09.12.2020 | 80,36 | 80,87 | 68,09 | 74,94 | -6,49% | - |
| 08.12.2020 | 81,17 | 83,99 | 80,14 | 80,14 | -9,55% | - |
| 07.12.2020 | 81,75 | 88,60 | 79,64 | 88,60 | 13,22% | - |
| 04.12.2020 | 76,38 | 82,88 | 75,20 | 78,26 | -6,14% | - |
| 03.12.2020 | 81,16 | 83,37 | 81,16 | 83,37 | 0,98% | - |
| 02.12.2020 | 80,57 | 83,02 | 78,86 | 82,56 | 0,29% | - |
| 01.12.2020 | 84,04 | 84,37 | 77,91 | 82,33 | -3,16% | - |
| 30.11.2020 | 80,78 | 85,01 | 78,80 | 85,01 | 1,50% | - |
| 27.11.2020 | 82,35 | 85,00 | 81,62 | 83,75 | 10,94% | - |
| 25.11.2020 | 73,26 | 77,67 | 72,48 | 75,49 | 2,08% | - |
| 24.11.2020 | 74,89 | 75,34 | 73,30 | 73,95 | -1,08% | - |
| 23.11.2020 | 74,11 | 75,28 | 73,28 | 74,76 | -0,50% | - |
| 20.11.2020 | 79,06 | 79,27 | 75,11 | 75,14 | -1,09% | - |
| 19.11.2020 | 76,82 | 77,61 | 74,70 | 75,96 | 1,62% | - |
| 18.11.2020 | 74,05 | 76,34 | 72,89 | 74,75 | -3,66% | - |
| 17.11.2020 | 77,48 | 78,02 | 76,19 | 77,59 | -4,79% | - |
| 16.11.2020 | 82,73 | 82,85 | 81,06 | 81,50 | -3,62% | - |
| 13.11.2020 | 88,19 | 88,56 | 84,10 | 84,56 | -1,83% | - |
| 12.11.2020 | 88,82 | 89,50 | 85,56 | 86,14 | -5,61% | - |
| 11.11.2020 | 88,71 | 92,61 | 87,14 | 91,26 | 9,19% | - |
| 10.11.2020 | 89,13 | 89,32 | 0,00 | 83,58 | -8,99% | - |
| 09.11.2020 | 93,78 | 97,71 | 91,78 | 91,83 | 0,77% | - |
| 06.11.2020 | 85,79 | 92,35 | 85,33 | 91,13 | -2,71% | - |
| 05.11.2020 | 94,91 | 95,68 | 90,44 | 93,67 | 2,45% | - |
| 04.11.2020 | 83,82 | 92,17 | 83,12 | 91,43 | 14,49% | - |
| 03.11.2020 | 75,15 | 80,62 | 74,93 | 79,86 | 7,94% | - |
| 02.11.2020 | 74,10 | 75,11 | 72,98 | 73,98 | 6,22% | - |
| 30.10.2020 | 73,39 | 74,62 | 69,04 | 69,65 | -7,75% | - |
| 29.10.2020 | 72,47 | 75,90 | 72,30 | 75,50 | 3,25% | - |
| 28.10.2020 | 69,15 | 74,86 | 68,90 | 73,12 | 5,71% | - |
| 27.10.2020 | 69,18 | 69,18 | 69,17 | 69,17 | 1,31% | - |
| 26.10.2020 | 68,36 | 69,12 | 66,67 | 68,28 | 0,32% | - |
| 23.10.2020 | 67,56 | 68,60 | 66,45 | 68,06 | -0,12% | - |
| 22.10.2020 | 0,00 | 68,14 | 0,00 | 68,14 | -3,95% | - |
| 21.10.2020 | 73,30 | 73,30 | 69,35 | 70,94 | -3,01% | - |
| 20.10.2020 | 74,57 | 74,95 | 73,15 | 73,15 | 2,60% | - |
| 19.10.2020 | 74,85 | 74,85 | 71,29 | 71,29 | -4,14% | - |
| 16.10.2020 | 74,41 | 76,47 | 72,93 | 74,37 | -1,42% | - |
| 15.10.2020 | 74,83 | 76,23 | 74,24 | 75,44 | 1,06% | - |
| 14.10.2020 | 75,44 | 75,71 | 72,18 | 74,65 | -4,60% | - |
| 13.10.2020 | 76,48 | 79,73 | 74,84 | 78,25 | 0,28% | - |
| 12.10.2020 | 80,69 | 82,33 | 76,77 | 78,03 | 3,34% | - |
| 09.10.2020 | 73,28 | 75,78 | 71,68 | 75,51 | 6,77% | - |
| 08.10.2020 | 68,00 | 71,13 | 0,00 | 70,72 | -1,78% | - |
| 07.10.2020 | 73,66 | 75,37 | 71,07 | 72,00 | 1,90% | - |
| 06.10.2020 | 73,68 | 74,43 | 70,17 | 70,66 | -7,42% | - |
| 05.10.2020 | 75,80 | 76,33 | 74,76 | 76,32 | 4,06% | - |