Acm Research

ACMR
🏛️ germany →
32.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 32.06 33.58 32.06 32.94 0.0M
2025-09-26 32.37 32.86 31.38 31.90 0.0M
2025-09-25 32.67 33.12 31.16 32.10 0.0M
2025-09-24 34.18 35.11 32.91 32.95 0.0M
2025-09-23 32.40 33.89 32.40 32.84 0.0M
2025-09-22 30.74 31.25 30.18 31.25 0.0M
2025-09-19 30.90 31.02 29.66 30.51 0.0M
2025-09-18 28.53 30.61 28.45 30.35 0.0M
2025-09-17 25.91 28.00 25.91 27.61 0.0M
2025-09-16 25.51 26.36 25.13 26.02 0.0M
2025-09-15 25.64 25.72 25.01 25.28 0.0M
2025-09-12 25.50 25.92 25.50 25.55 0.0M
2025-09-11 24.16 25.51 23.87 25.51 0.0M
2025-09-10 23.98 24.38 23.63 23.96 0.0M
2025-09-09 23.08 23.42 22.56 23.42 0.0M
2025-09-08 23.55 23.57 22.95 22.95 0.0M
2025-09-05 23.30 23.49 23.26 23.49 0.0M
2025-09-04 23.16 23.20 22.74 22.79 0.0M
2025-09-03 23.48 23.79 22.58 22.60 0.0M
2025-09-02 24.32 24.32 22.90 23.90 0.0M
2025-09-01 24.30 24.30 24.29 24.30 0.0M
2025-08-29 25.27 25.27 24.19 24.19 0.0M
2025-08-28 24.91 25.27 24.28 25.22 0.0M
2025-08-27 25.93 25.93 23.81 24.36 0.0M
2025-08-26 25.28 25.78 25.00 25.28 0.0M
2025-08-25 26.26 28.04 24.66 24.66 0.0M
2025-08-22 23.05 27.02 23.05 26.28 0.0M
2025-08-21 22.21 22.21 22.03 22.03 0.0M
2025-08-20 21.62 21.62 20.81 21.33 0.0M
2025-08-19 21.70 21.76 21.46 21.66 0.0M
2025-08-18 21.54 21.64 21.18 21.60 0.0M
2025-08-15 21.90 22.26 20.99 21.36 0.0M
2025-08-14 21.88 21.95 21.61 21.81 0.0M
2025-08-13 21.47 21.95 21.26 21.79 0.0M
2025-08-12 20.73 21.36 20.45 21.36 0.0M
2025-08-11 20.68 21.64 20.44 20.84 0.0M
2025-08-08 21.03 21.11 20.56 20.62 0.0M
2025-08-07 21.95 22.32 20.73 20.89 0.0M
2025-08-06 26.48 26.48 19.75 21.64 0.0M
2025-08-05 26.84 27.27 25.46 25.56 0.0M
2025-08-04 25.74 26.23 25.69 25.85 0.0M
2025-08-01 26.21 26.21 24.57 25.35 0.0M
2025-07-31 28.19 28.35 26.32 26.81 0.0M
2025-07-30 27.63 28.35 26.93 27.91 0.0M
2025-07-29 27.84 28.18 26.93 27.59 0.0M
2025-07-28 25.80 27.40 25.61 27.40 0.0M
2025-07-25 25.41 25.41 24.95 24.95 0.0M
2025-07-24 25.35 25.35 25.35 25.35 0.0M
2025-07-23 25.47 25.72 25.21 25.65 0.0M
2025-07-22 25.75 25.80 24.94 25.31 0.0M
2025-07-21 26.06 26.11 25.71 26.11 0.0M
2025-07-18 26.23 26.24 25.83 26.23 0.0M
2025-07-17 25.69 26.19 25.69 25.91 0.0M
2025-07-16 25.14 25.49 24.79 24.79 0.0M
2025-07-15 24.94 25.94 24.73 25.94 0.0M
2025-07-14 24.50 24.85 24.17 24.85 0.0M
2025-07-11 25.00 25.00 24.50 24.63 0.0M
2025-07-10 24.94 24.96 24.63 24.96 0.0M
2025-07-09 24.60 24.90 24.59 24.90 0.0M
2025-07-08 23.95 24.80 23.64 24.72 0.0M
2025-07-07 23.52 24.09 23.36 24.09 0.0M
2025-07-04 23.45 23.45 23.25 23.25 0.0M
2025-07-03 23.60 23.60 23.55 23.55 0.0M
2025-07-02 22.43 23.61 22.04 23.52 0.0M
2025-07-01 22.53 22.80 21.90 22.80 0.0M
2025-06-30 22.28 22.30 21.96 21.96 0.0M
2025-06-27 22.43 22.62 21.85 21.85 0.0M
2025-06-26 22.15 22.70 22.15 22.54 0.0M
2025-06-24 22.04 22.12 21.41 22.12 0.0M
2025-06-23 21.50 21.50 20.86 21.33 0.0M
2025-06-20 21.50 21.50 21.15 21.24 0.0M
2025-06-19 21.75 22.03 21.75 22.00 0.0M
2025-06-18 21.80 22.17 21.80 21.96 0.0M
2025-06-17 22.05 22.25 21.92 22.06 0.0M
2025-06-16 21.29 22.03 21.00 22.03 0.0M
2025-06-13 21.86 21.86 21.21 21.21 0.0M
2025-06-12 22.16 22.40 21.93 22.40 0.0M
2025-06-11 22.44 22.81 22.35 22.35 0.0M
2025-06-10 21.82 22.57 21.82 22.57 0.0M
2025-06-09 21.80 22.01 21.80 22.01 0.0M
2025-06-06 20.98 22.03 20.98 22.03 0.0M
2025-06-05 20.10 20.30 19.80 20.30 0.0M
2025-06-04 20.66 20.81 20.19 20.19 0.0M
2025-06-03 19.99 20.57 19.67 20.57 0.0M
2025-06-02 19.90 19.97 19.51 19.97 0.0M
2025-05-30 20.46 20.46 19.47 20.02 0.0M
2025-05-29 20.61 21.15 20.61 20.87 0.0M
2025-05-28 20.26 20.26 20.26 20.26 0.0M
2025-05-27 20.00 20.68 19.74 20.68 0.0M
2025-05-26 19.94 20.03 19.67 20.00 0.0M
2025-05-23 20.04 20.04 19.37 19.90 0.0M
2025-05-22 20.21 20.21 19.84 19.98 0.0M
2025-05-21 21.46 21.50 20.83 20.83 0.0M
2025-05-20 20.94 21.55 20.94 21.50 0.0M
2025-05-19 20.91 20.97 20.14 20.74 0.0M
2025-05-16 21.71 21.71 21.19 21.38 0.0M
2025-05-15 22.52 22.52 21.52 21.52 0.0M
2025-05-14 22.76 22.76 22.30 22.54 0.0M
2025-05-13 22.28 22.58 22.02 22.58 0.0M
2025-05-12 20.00 22.40 20.00 22.18 0.0M
2025-05-09 20.12 20.50 19.51 19.51 0.0M
2025-05-08 17.91 20.24 17.87 20.24 0.0M
2025-05-07 17.47 17.52 17.24 17.52 0.0M
2025-05-06 17.20 17.21 16.87 17.17 0.0M
2025-05-05 17.80 17.87 17.40 17.49 0.0M
2025-05-02 16.41 17.71 16.41 17.71 0.0M
2025-04-30 16.37 17.04 15.85 17.04 0.0M
2025-04-29 18.21 18.21 15.40 16.45 0.0M
2025-04-28 18.72 18.72 18.00 18.14 0.0M
2025-04-25 18.50 18.97 18.24 18.93 0.0M
2025-04-24 17.65 18.49 17.12 18.49 0.0M
2025-04-23 17.30 17.94 17.13 17.65 0.0M
2025-04-22 16.00 16.31 16.00 16.31 0.0M
2025-04-17 17.43 17.43 17.07 17.07 0.0M
2025-04-16 17.77 17.77 17.33 17.68 0.0M
2025-04-15 17.64 18.42 17.64 18.27 0.0M
2025-04-14 17.22 17.90 17.22 17.67 0.0M
2025-04-11 17.08 17.24 17.08 17.17 0.0M
2025-04-10 18.56 18.70 16.63 16.63 0.0M
2025-04-09 16.36 19.04 15.20 18.23 0.0M
2025-04-08 17.80 18.02 16.66 16.66 0.0M
2025-04-07 17.77 18.15 17.18 17.80 0.0M
2025-04-04 19.92 19.92 18.00 18.42 0.0M
2025-04-03 19.78 20.15 18.88 20.14 0.0M
2025-04-02 22.45 23.46 21.38 21.38 0.0M
2025-04-01 21.65 21.66 21.65 21.66 0.0M
2025-03-31 22.55 22.55 21.02 21.18 0.0M
2025-03-28 24.67 24.67 22.32 22.32 0.0M
2025-03-27 26.03 26.03 24.67 24.67 0.0M
2025-03-26 26.46 26.46 25.56 25.56 0.0M
2025-03-25 26.59 26.76 26.43 26.66 0.0M
2025-03-24 25.04 25.68 25.04 25.68 0.0M
2025-03-21 25.00 25.00 24.81 24.81 0.0M
2025-03-20 26.68 26.68 25.05 25.05 0.0M
2025-03-19 27.47 27.52 26.85 26.85 0.0M
2025-03-18 27.58 27.71 27.00 27.01 0.0M
2025-03-17 26.95 27.99 26.84 27.76 0.0M
2025-03-14 25.83 27.49 25.82 26.74 0.0M
2025-03-13 25.07 25.22 24.66 25.22 0.0M
2025-03-12 24.76 25.26 24.76 25.26 0.0M
2025-03-11 23.91 24.81 23.85 24.36 0.0M
2025-03-10 24.32 24.56 24.05 24.20 0.0M
2025-03-07 24.50 24.50 23.66 24.30 0.0M
2025-03-06 24.52 24.85 24.10 24.85 0.0M
2025-03-05 23.88 24.35 23.84 24.35 0.0M
2025-03-04 22.99 24.67 22.44 24.48 0.0M
2025-03-03 25.09 25.19 22.85 22.85 0.0M
2025-02-28 24.76 25.36 24.42 24.74 0.0M
2025-02-27 26.30 27.17 25.53 25.53 0.0M
2025-02-26 22.70 27.00 22.69 26.68 0.0M
2025-02-25 22.72 22.72 21.25 21.97 0.0M
2025-02-24 25.12 25.12 22.50 22.50 0.0M
2025-02-21 25.76 26.60 24.56 24.80 0.0M
2025-02-20 25.52 26.22 25.10 25.69 0.0M
2025-02-19 23.23 26.01 23.23 26.01 0.0M
2025-02-18 22.73 23.20 22.45 23.17 0.0M
2025-02-17 22.79 23.04 22.71 22.72 0.0M
2025-02-14 22.24 22.44 21.92 22.21 0.0M
2025-02-13 22.00 22.07 22.00 22.07 0.0M
2025-02-12 22.07 22.12 22.01 22.01 0.0M
2025-02-11 22.80 22.80 22.19 22.19 0.0M
2025-02-10 21.94 22.70 21.94 22.68 0.0M
2025-02-07 22.01 22.27 21.50 22.00 0.0M
2025-02-06 20.15 22.00 20.15 21.99 0.0M
2025-02-05 19.36 20.11 19.36 20.11 0.0M
2025-02-04 19.42 20.30 19.34 20.00 0.0M
2025-02-03 19.81 19.95 19.00 19.41 0.0M
2025-01-31 20.03 20.76 20.01 20.42 0.0M
2025-01-30 17.21 20.23 17.10 20.23 0.0M
2025-01-29 16.31 16.64 16.31 16.64 0.0M
2025-01-28 16.40 16.40 16.22 16.22 0.0M
2025-01-27 17.52 17.53 16.13 16.29 0.0M
2025-01-24 17.41 17.86 17.34 17.51 0.0M
2025-01-23 18.08 18.08 17.55 17.80 0.0M
2025-01-22 18.00 18.13 17.84 18.10 0.0M
2025-01-21 16.95 18.02 16.61 18.02 0.0M
2025-01-20 17.00 17.23 17.00 17.15 0.0M
2025-01-17 17.35 17.35 17.09 17.09 0.0M
2025-01-16 17.47 17.53 17.00 17.46 0.0M
2025-01-15 17.43 17.87 17.38 17.49 0.0M
2025-01-14 15.04 17.42 15.04 17.37 0.0M
2025-01-13 14.80 14.90 14.80 14.90 0.0M
2025-01-10 15.05 15.37 15.05 15.37 0.0M
2025-01-09 15.03 15.03 14.84 14.85 0.0M
2025-01-08 15.53 15.68 14.93 14.93 0.0M
2025-01-06 15.06 15.80 14.96 15.70 0.0M
2025-01-03 15.26 15.26 15.02 15.13 0.0M
2025-01-02 14.25 14.83 14.25 14.83 0.0M