21,440€
-8,77%
Echtzeit-Aktienkurs ACM Research Inc.
Bid:
Ask:
Aktienkurse zur ACM Research Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 21,64 | 22,19 | 21,44 | 21,55 | -8,32% | - |
| 10.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,97% | 30,00 |
| 09.05.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -1,00% | - |
| 08.05.2024 | 26,13 | 26,81 | 23,97 | 23,97 | -6,33% | 115,00 |
| 07.05.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 2,57% | - |
| 06.05.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -1,15% | - |
| 03.05.2024 | 24,37 | 25,24 | 24,37 | 25,24 | 7,86% | 150,00 |
| 02.05.2024 | 23,10 | 23,40 | 23,10 | 23,40 | -5,61% | 35,00 |
| 30.04.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -0,36% | - |
| 29.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -4,64% | - |
| 26.04.2024 | 26,63 | 26,63 | 26,09 | 26,09 | 0,35% | 60,00 |
| 25.04.2024 | 25,75 | 26,35 | 25,75 | 26,00 | -1,37% | 35,00 |
| 24.04.2024 | 25,48 | 26,36 | 25,48 | 26,36 | 10,71% | 115,00 |
| 23.04.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -0,08% | - |
| 22.04.2024 | 23,37 | 23,83 | 23,37 | 23,83 | -6,44% | 80,00 |
| 19.04.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -2,15% | - |
| 18.04.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -3,59% | - |
| 17.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,43% | - |
| 16.04.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -1,31% | - |
| 15.04.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -4,61% | - |
| 12.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,82% | - |
| 11.04.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -2,86% | - |
| 10.04.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -4,56% | - |
| 09.04.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -3,16% | - |
| 08.04.2024 | 29,47 | 29,47 | 29,47 | 29,47 | 2,43% | - |
| 05.04.2024 | 28,26 | 28,77 | 28,26 | 28,77 | 1,30% | - |
| 04.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,01% | - |
| 03.04.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,07% | - |
| 02.04.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 6,59% | - |
| 28.03.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,32% | - |
| 27.03.2024 | 27,00 | 27,00 | 26,45 | 26,45 | -7,84% | 32,00 |
| 26.03.2024 | 27,40 | 28,70 | 27,40 | 28,70 | 2,87% | 60,00 |
| 25.03.2024 | 28,05 | 29,45 | 27,90 | 27,90 | 1,64% | 2.027,00 |
| 22.03.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,61% | - |
| 21.03.2024 | 26,40 | 27,90 | 26,40 | 27,90 | 11,82% | 400,00 |
| 20.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 5,94% | - |
| 19.03.2024 | 25,90 | 25,90 | 23,55 | 23,55 | -4,07% | 250,00 |
| 18.03.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,80% | - |
| 15.03.2024 | 24,85 | 25,00 | 24,85 | 25,00 | -0,40% | 20,00 |
| 14.03.2024 | 25,90 | 25,90 | 25,10 | 25,10 | -5,10% | 90,00 |
| 13.03.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,73% | - |
| 12.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,06% | - |
| 11.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -3,21% | - |
| 08.03.2024 | 27,35 | 28,00 | 27,35 | 28,00 | 0,00% | 10,00 |
| 07.03.2024 | 28,15 | 28,15 | 28,00 | 28,00 | 5,66% | 50,00 |
| 06.03.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -8,30% | - |
| 05.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -4,93% | - |
| 04.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 7,80% | - |
| 01.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,73% | - |
| 29.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 5,17% | - |
| 28.02.2024 | 20,75 | 26,10 | 20,75 | 26,10 | 24,88% | 379,00 |
| 27.02.2024 | 19,58 | 20,90 | 19,58 | 20,90 | 12,24% | 100,00 |
| 26.02.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,53% | - |
| 23.02.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 5,41% | - |
| 22.02.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 6,35% | - |
| 21.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -6,60% | - |
| 20.02.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
| 19.02.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -2,19% | - |
| 16.02.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,66% | - |
| 15.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 7,33% | - |
| 14.02.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -3,75% | - |
| 13.02.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,38% | - |
| 12.02.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 11,87% | 89,00 |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,61% | - |
| 08.02.2024 | 14,88 | 16,08 | 14,88 | 16,08 | 6,77% | 320,00 |
| 07.02.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 3,72% | - |
| 06.02.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -2,29% | - |
| 05.02.2024 | 14,80 | 14,86 | 14,80 | 14,86 | -3,76% | 25,00 |
| 02.02.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -4,93% | - |
| 01.02.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,73% | 50,00 |
| 31.01.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -4,33% | - |
| 30.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 29.01.2024 | 17,26 | 17,30 | 17,26 | 17,30 | -5,77% | 100,00 |
| 26.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -1,50% | - |
| 25.01.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -2,20% | - |
| 24.01.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -2,46% | - |
| 23.01.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 5,62% | - |
| 22.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,66% | - |
| 19.01.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 0,33% | - |
| 18.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -4,47% | - |
| 17.01.2024 | 18,58 | 19,26 | 18,58 | 18,80 | -7,39% | 330,00 |
| 16.01.2024 | 19,62 | 20,30 | 19,62 | 20,30 | 0,25% | 250,00 |
| 15.01.2024 | 19,60 | 20,25 | 19,60 | 20,25 | 1,86% | 25,00 |
| 12.01.2024 | 18,38 | 19,88 | 18,38 | 19,88 | 4,52% | 100,00 |
| 11.01.2024 | 19,02 | 19,02 | 19,02 | 19,02 | 8,69% | - |
| 10.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 14,38% | - |
| 09.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,39% | - |
| 08.01.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | - |
| 05.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,89% | - |
| 04.01.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -5,01% | - |
| 03.01.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -4,01% | - |
| 02.01.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,69% | - |
| 29.12.2023 | 17,76 | 17,76 | 17,76 | 17,76 | 1,25% | - |
| 28.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | -1,13% | - |
| 27.12.2023 | 17,74 | 17,74 | 17,74 | 17,74 | 3,86% | - |
| 22.12.2023 | 16,60 | 17,08 | 16,60 | 17,08 | 6,35% | 333,00 |
| 21.12.2023 | 16,06 | 16,06 | 16,06 | 16,06 | -4,06% | - |
| 20.12.2023 | 16,74 | 16,74 | 16,74 | 16,74 | 1,58% | - |
| 19.12.2023 | 16,48 | 16,48 | 16,48 | 16,48 | 1,98% | - |
| 18.12.2023 | 16,16 | 16,16 | 16,16 | 16,16 | 0,75% | 30,00 |