Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

ACM Research, Inc. (813.F)

Compare
22.89
-1.71
(-6.95%)
As of 8:03:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202522.8922.8922.8922.8922.8920
Mar 3, 202524.6024.6024.6024.6024.60-
Feb 28, 202524.7524.7524.7524.7524.75-
Feb 27, 202526.1226.1226.1226.1226.12-
Feb 26, 202522.0822.0822.0822.0822.08-
Feb 25, 202522.1022.1022.1022.1022.10-
Feb 24, 202524.4924.4924.4924.4924.49-
Feb 21, 202525.1726.4925.1726.4926.4920
Feb 20, 202524.9325.6624.9325.6625.66200
Feb 19, 202522.7025.8622.7025.8625.86200
Feb 18, 202522.4522.5022.4522.5022.50130
Feb 17, 202522.3622.3622.3622.3622.36-
Feb 14, 202521.8721.8721.8721.8721.87-
Feb 13, 202521.7021.7021.7021.7021.70-
Feb 12, 202521.9121.9121.9121.9121.91-
Feb 11, 202522.2822.2822.2822.2822.28-
Feb 10, 202521.7722.5021.7722.5022.501,000
Feb 7, 202521.8322.0021.8322.0022.00270
Feb 6, 202519.8019.8019.8019.8019.80-
Feb 5, 202519.5719.5719.5719.5719.57-
Feb 4, 202519.0319.0319.0319.0319.03-
Feb 3, 202519.5019.5019.0819.1519.15205
Jan 31, 202519.5119.5119.5119.5119.51-
Jan 30, 202516.9717.4416.9717.4417.44120
Jan 29, 202515.9715.9715.9715.9715.97-
Jan 28, 202516.2416.2416.2416.2416.24-
Jan 27, 202517.3417.3417.3417.3417.34-
Jan 24, 202517.3417.3417.3417.3417.34-
Jan 23, 202517.6817.6817.6817.6817.68-
Jan 22, 202517.6317.6317.6317.6317.63-
Jan 21, 202516.7717.1116.7717.1117.1140
Jan 20, 202516.8516.8516.8516.8516.85-
Jan 17, 202516.9416.9416.9416.9416.94-
Jan 16, 202517.1517.1517.1517.1517.15-
Jan 15, 202517.1717.6417.1717.6417.64300
Jan 14, 202514.9114.9114.9114.9114.91-
Jan 13, 202515.0215.0215.0215.0215.02-
Jan 10, 202514.7314.7314.7314.7314.73-
Jan 9, 202514.7214.7214.7214.7214.72-
Jan 8, 202515.3915.3915.3915.3915.39-
Jan 7, 202515.0215.0215.0215.0215.02-
Jan 6, 202514.8114.8114.8114.8114.81-
Jan 3, 202514.9415.1414.9415.1415.14120
Jan 2, 202514.4014.4014.4014.4014.40-
Dec 30, 202414.3414.3414.3414.3414.34-
Dec 27, 202414.7914.7914.7914.7914.79-
Dec 23, 202414.1314.1314.1314.1314.13-
Dec 20, 202414.4314.4314.2914.2914.2920
Dec 19, 202414.3914.3914.3914.3914.39-
Dec 18, 202414.3514.3514.3514.3514.35-
Dec 17, 202414.2714.2714.2714.2714.27-
Dec 16, 202414.6114.6214.6114.6214.6225
Dec 13, 202414.3814.3814.3814.3814.38-
Dec 12, 202414.6014.6014.6014.6014.60-
Dec 11, 202414.7814.7814.7814.7814.78-
Dec 10, 202414.9314.9314.9314.9314.93-
Dec 9, 202413.9013.9013.9013.9013.90-
Dec 6, 202413.1314.0413.1314.0414.04100
Dec 5, 202415.5015.5013.7613.7613.76162
Dec 4, 202415.1815.1815.1815.1815.18-
Dec 3, 202414.9215.4114.9215.4115.4165
Dec 2, 202416.2016.2015.8615.8615.86106
Nov 29, 202416.1416.1416.1416.1416.14-
Nov 28, 202416.1416.1416.1416.1416.14-
Nov 27, 202416.4616.4616.4616.4616.46-
Nov 26, 202417.3417.3417.3417.3417.34-
Nov 25, 202417.7017.7017.7017.7017.70-
Nov 22, 202418.0518.0518.0518.0518.05-
Nov 21, 202417.4518.6217.4518.2318.23470
Nov 20, 202417.1517.1517.1517.1517.15-
Nov 19, 202417.1717.6817.1717.6817.68100
Nov 18, 202417.1717.6517.1717.6517.65285
Nov 15, 202417.4217.4217.4217.4217.42-
Nov 14, 202417.3517.3517.3517.3517.35-
Nov 13, 202417.8217.8217.5717.5717.5751
Nov 12, 202417.6717.6717.6717.6717.67-
Nov 11, 202418.3218.3218.1418.1418.141
Nov 8, 202418.8318.8318.8318.8318.83-
Nov 7, 202417.6518.7317.6518.7318.73340
Nov 6, 202417.1117.1117.1117.1117.11-
Nov 5, 202416.8217.1816.8217.1817.18-
Nov 4, 202416.8117.0716.8117.0717.07190
Nov 1, 202417.0717.0717.0717.0717.07-
Oct 31, 202418.1018.1018.1018.1018.10-
Oct 30, 202418.2018.2018.2018.2018.20-
Oct 29, 202417.9517.9517.9517.9517.95-
Oct 28, 202417.8717.8717.8717.8717.87-
Oct 25, 202417.5117.5117.5117.5117.51-
Oct 24, 202417.4417.4417.4417.4417.44-
Oct 23, 202417.7117.7117.7117.7117.71-
Oct 22, 202417.4117.4117.4117.4117.41-
Oct 21, 202417.4317.4317.4317.4317.43-
Oct 18, 202418.0018.0018.0018.0018.00-
Oct 17, 202417.6517.6517.6517.6517.65-
Oct 16, 202417.7117.7117.7117.7117.71-
Oct 15, 202419.3019.5319.3019.5319.53150
Oct 14, 202419.2219.2219.2219.2219.22-
Oct 11, 202418.7118.7118.7118.7118.71-
Oct 10, 202419.8619.8619.8619.8619.86-
Oct 9, 202419.5519.8219.5519.8219.82-
Oct 8, 202421.1621.1618.8018.8018.806,152
Oct 7, 202420.1722.3020.1721.9521.953,244
Oct 4, 202416.8820.0016.8819.8019.80280
Oct 3, 202417.0417.0417.0417.0417.04-
Oct 2, 202416.9216.9216.9216.9216.92-
Oct 1, 202417.9417.9417.9417.9417.94-
Sep 30, 202417.1818.4317.1818.3918.3974
Sep 27, 202417.0317.0317.0317.0317.03-
Sep 26, 202415.7415.7415.7415.7415.74-
Sep 25, 202415.9915.9915.9915.9915.99-
Sep 24, 202415.1315.1315.1315.1315.13-
Sep 23, 202415.0615.0615.0615.0615.06-
Sep 20, 202415.4015.4015.4015.4015.40-
Sep 19, 202414.7314.7314.7314.7314.73-
Sep 18, 202414.8814.8814.8814.8814.88-
Sep 17, 202414.4914.5114.4914.5114.51175
Sep 16, 202415.2115.2115.2115.2115.21-
Sep 13, 202414.4514.4514.4514.4514.45-
Sep 12, 202414.8914.8914.8914.8914.89-
Sep 11, 202414.1114.1114.1114.1114.11-
Sep 10, 202413.9014.1813.9014.1814.1825
Sep 9, 202414.1114.1114.1114.1114.11-
Sep 6, 202414.6414.6414.6414.6414.64-
Sep 5, 202414.6414.6414.6414.6414.64-
Sep 4, 202414.8214.8214.8214.8214.82-
Sep 3, 202416.5516.5516.5516.5516.55-
Sep 2, 202416.0616.6516.0616.6516.651,200
Aug 30, 202415.8316.5215.8316.5216.52150
Aug 29, 202415.6916.1015.6916.1016.10100
Aug 28, 202416.2816.2816.2816.2816.28-
Aug 27, 202416.4116.4116.4116.4116.41-
Aug 26, 202417.1717.1717.1717.1717.17-
Aug 23, 202417.0617.0717.0617.0717.0725
Aug 22, 202417.6217.6217.6217.6217.62-
Aug 21, 202417.6417.6417.6417.6417.64-
Aug 20, 202418.0518.0518.0518.0518.05-
Aug 19, 202417.8417.8417.8417.8417.84-
Aug 16, 202418.2418.2418.2418.2418.24-
Aug 15, 202417.6317.6317.6317.6317.63-
Aug 14, 202417.3817.3817.3817.3817.38-
Aug 13, 202417.0317.0317.0317.0317.03-
Aug 12, 202417.2417.2417.2417.2417.24-
Aug 9, 202417.5818.4317.5817.6917.692,039
Aug 8, 202415.8115.8115.8115.8115.81-
Aug 7, 202414.0216.8714.0216.8716.87100
Aug 6, 202413.6513.6513.6513.6513.65-
Aug 5, 202413.8313.8313.8313.8313.83-
Aug 2, 202414.7614.7614.7614.7614.76-
Aug 1, 202416.5117.0816.5117.0817.0839
Jul 31, 202415.8815.8815.8815.8815.88-
Jul 30, 202416.7216.7216.7216.7216.72-
Jul 29, 202417.0617.0617.0617.0617.06-
Jul 26, 202417.0117.5817.0117.5817.5850
Jul 25, 202417.5617.7417.5017.5017.50333
Jul 24, 202419.0019.0019.0019.0019.00-
Jul 23, 202419.4119.4119.4119.4119.41-
Jul 22, 202417.9618.9417.9618.9418.9467
Jul 19, 202419.1419.1419.1419.1419.14-
Jul 18, 202420.1320.1320.1320.1320.13-
Jul 17, 202422.0622.0622.0622.0622.06-
Jul 16, 202423.1223.1223.1223.1223.12-
Jul 15, 202422.1822.1822.1822.1822.18-
Jul 12, 202421.6321.6321.6321.6321.63-
Jul 11, 202421.7021.7021.7021.7021.70-
Jul 10, 202420.5220.5220.5220.5220.52-
Jul 9, 202421.4521.7221.4521.7221.7250
Jul 8, 202421.7621.7621.7621.7621.76-
Jul 5, 202422.3322.3322.3322.3322.33-
Jul 4, 202421.7922.4621.7922.4522.45244
Jul 3, 202420.8920.8920.8920.8920.89-
Jul 2, 202421.2721.2721.2721.2721.27-
Jul 1, 202421.1621.4121.1621.4121.41250
Jun 28, 202420.6420.6420.6420.6420.64-
Jun 27, 202420.1220.1220.1220.1220.12-
Jun 26, 202420.1220.1220.1220.1220.12-
Jun 25, 202420.7720.7720.7720.7720.77-
Jun 24, 202420.9221.0020.9221.0021.0070
Jun 21, 202421.1721.1721.1721.1721.17-
Jun 20, 202422.1522.8422.1522.6122.61270
Jun 19, 202422.1122.1122.1122.1122.11100
Jun 18, 202421.7722.7121.7722.7122.71190
Jun 17, 202421.6721.6721.6721.6721.67-
Jun 14, 202423.5623.5623.5623.5623.56-
Jun 13, 202422.4122.4122.4122.4122.41-
Jun 12, 202421.6321.8321.6321.8321.83890
Jun 11, 202421.4921.4921.4921.4921.49-
Jun 10, 202420.7120.7620.7120.7620.7615
Jun 7, 202420.7820.7820.7820.7820.78-
Jun 6, 202420.9220.9220.9220.9220.92-
Jun 5, 202418.9218.9218.9218.9218.92-
Jun 4, 202419.3319.3319.3319.3319.33-
Jun 3, 202419.8320.0019.5819.5819.5895
May 31, 202420.4520.4520.4520.4520.45-
May 30, 202420.5620.5620.5620.5620.56-
May 29, 202421.6121.6121.6121.6121.61-
May 28, 202420.4521.0720.4521.0721.07232
May 27, 202420.4020.4020.4020.4020.40500
May 24, 202420.3620.3620.3620.3620.36132
May 23, 202420.6720.6720.6720.6720.67-
May 22, 202421.3621.3621.3621.3621.36-
May 21, 202421.3221.3221.3221.3221.32-
May 20, 202421.7721.9321.6421.6421.6495
May 17, 202422.4222.4222.4222.4222.42-
May 16, 202421.8721.8721.8721.8721.87-
May 15, 202421.2821.2820.6520.6520.65333
May 14, 202421.2121.2121.2121.2121.21-
May 13, 202421.4821.4821.4821.4821.48-
May 10, 202423.5023.5023.5023.5023.5030
May 9, 202423.7323.7323.7323.7323.73-
May 8, 202426.1326.8123.9723.9723.97115
May 7, 202425.5925.5925.5925.5925.59-
May 6, 202424.9524.9524.9524.9524.95-
May 3, 202424.3725.2424.3725.2425.24150
May 2, 202423.1023.4023.1023.4023.4035
Apr 30, 202424.7924.7924.7924.7924.79-
Apr 29, 202424.8824.8824.8824.8824.88-
Apr 26, 202426.6326.6326.0926.0926.0960
Apr 25, 202425.7526.3525.7526.0026.0035
Apr 24, 202425.4826.3625.4826.3626.36115
Apr 23, 202423.8123.8123.8123.8123.81-
Apr 22, 202423.3723.8323.3723.8323.8380
Apr 19, 202425.4725.4725.4725.4725.47-
Apr 18, 202426.0326.0326.0326.0326.03-
Apr 17, 202427.0027.0027.0027.0027.00-
Apr 16, 202426.3626.3626.3626.3626.36-
Apr 15, 202426.7126.7126.7126.7126.71-
Apr 12, 202428.0028.0028.0028.0028.00-
Apr 11, 202426.4626.4626.4626.4626.46-
Apr 10, 202427.2427.2427.2427.2427.24-
Apr 9, 202428.5428.5428.5428.5428.54-
Apr 8, 202429.4729.4729.4729.4729.47-
Apr 5, 202428.2628.7728.2628.7728.77-
Apr 4, 202428.4028.4028.4028.4028.40-
Apr 3, 202427.8427.8427.8427.8427.84-
Apr 2, 202427.8227.8227.8227.8227.82-
Mar 28, 202426.1026.1026.1026.1026.10-
Mar 27, 202427.0027.0026.4526.4526.4532
Mar 26, 202427.4028.7027.4028.7028.7060
Mar 25, 202428.0529.4527.9027.9027.902,027
Mar 22, 202427.4527.4527.4527.4527.45-
Mar 21, 202426.4027.9026.4027.9027.90400
Mar 20, 202424.9524.9524.9524.9524.95-
Mar 19, 202425.9025.9023.5523.5523.55250
Mar 18, 202424.5524.5524.5524.5524.55-
Mar 15, 202424.8525.0024.8525.0025.0020
Mar 14, 202425.9025.9025.1025.1025.1090
Mar 13, 202426.4526.4526.4526.4526.45-
Mar 12, 202426.0026.0026.0026.0026.00-
Mar 11, 202427.1027.1027.1027.1027.10-
Mar 8, 202427.3528.0027.3528.0028.0010
Mar 7, 202428.1528.1528.0028.0028.0050
Mar 6, 202426.5026.5026.5026.5026.50-
Mar 5, 202428.9028.9028.9028.9028.90-
Mar 4, 202430.4030.4030.4030.4030.40-

Related Tickers

A8B.F Ambarella, Inc.
53.90
-8.36%
 
SMHN.DE SÜSS MicroTec SE
35.20
-4.99%
 
ASML.AS ASML Holding N.V.
660.50
-4.32%
 
3081.TWO LandMark Optoelectronics Corporation
344.00
-2.41%
 
LRCX Lam Research Corporation
76.83
+1.38%
 
AMAT Applied Materials, Inc.
154.21
+1.37%
 
ASML ASML Holding N.V.
712.03
+1.74%