23,000€
0,97%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 22,87 | 23,20 | 22,75 | 23,02 | 1,05% | 129,00 |
| 23.10.2026 | 22,68 | 23,02 | 22,36 | 22,78 | -0,04% | 2.170,00 |
| 22.10.2026 | 23,57 | 23,63 | 22,59 | 22,79 | -4,44% | 4.699,00 |
| 21.10.2026 | 24,36 | 24,42 | 23,73 | 23,85 | -1,65% | 1.948,00 |
| 20.10.2026 | 24,91 | 24,91 | 23,65 | 24,25 | -2,57% | 2.200,00 |
| 19.10.2026 | 26,03 | 26,03 | 24,81 | 24,89 | -3,04% | 936,00 |
| 16.10.2026 | 25,39 | 26,14 | 25,19 | 25,67 | 1,14% | 217,00 |
| 15.10.2026 | 25,39 | 25,40 | 25,38 | 25,38 | -3,42% | 4,00 |
| 14.10.2026 | 26,93 | 27,15 | 26,18 | 26,28 | -2,05% | 3.865,00 |
| 13.10.2026 | 27,96 | 28,03 | 26,80 | 26,83 | -4,86% | 4.434,00 |
| 12.10.2026 | 28,66 | 28,95 | 28,08 | 28,20 | -2,02% | 2.241,00 |
| 09.10.2026 | 28,57 | 28,97 | 28,49 | 28,78 | 1,34% | 520,00 |
| 08.10.2026 | 28,08 | 28,55 | 27,79 | 28,40 | 0,64% | 530,00 |
| 07.10.2026 | 29,05 | 29,15 | 28,11 | 28,22 | -3,16% | 2.028,00 |
| 06.10.2026 | 29,23 | 29,57 | 28,85 | 29,14 | -0,21% | 247,00 |
| 05.10.2026 | 29,18 | 29,42 | 28,78 | 29,20 | -0,27% | 1.350,00 |
| 02.10.2026 | 28,75 | 29,60 | 28,68 | 29,28 | 2,09% | 88,00 |
| 01.10.2026 | 28,71 | 29,13 | 28,31 | 28,68 | -0,52% | 2.216,00 |
| 30.09.2026 | 29,34 | 29,53 | 28,79 | 28,83 | -2,17% | 127,00 |
| 29.09.2026 | 28,42 | 29,81 | 28,35 | 29,47 | 3,51% | 5.214,00 |
| 28.09.2026 | 28,73 | 28,75 | 27,81 | 28,47 | -1,28% | 387,00 |
| 25.09.2026 | 29,01 | 29,43 | 28,53 | 28,84 | -0,65% | 382,00 |
| 24.09.2026 | 29,56 | 29,80 | 28,84 | 29,03 | -2,32% | 3.883,00 |
| 23.09.2026 | 30,18 | 30,48 | 29,57 | 29,72 | -1,36% | 146,00 |
| 22.09.2026 | 29,23 | 30,37 | 29,21 | 30,13 | 3,15% | 2.434,00 |
| 21.09.2026 | 29,31 | 29,69 | 29,20 | 29,21 | 0,07% | 234,00 |
| 18.09.2026 | 29,33 | 30,10 | 29,08 | 29,19 | -0,48% | 203,00 |
| 17.09.2026 | 29,23 | 29,51 | 29,02 | 29,33 | 0,55% | 2.120,00 |
| 16.09.2026 | 29,07 | 29,49 | 29,05 | 29,17 | 0,73% | 2.554,00 |
| 15.09.2026 | 29,14 | 29,34 | 28,65 | 28,96 | -0,72% | 32,00 |
| 14.09.2026 | 30,07 | 30,09 | 28,84 | 29,17 | -2,99% | 6.752,00 |
| 11.09.2026 | 30,44 | 30,50 | 29,77 | 30,07 | -1,31% | 1.521,00 |
| 10.09.2026 | 31,53 | 31,55 | 30,05 | 30,47 | -2,96% | 923,00 |
| 09.09.2026 | 32,03 | 32,27 | 31,28 | 31,40 | -2,09% | 1.489,00 |
| 08.09.2026 | 32,53 | 32,81 | 31,95 | 32,07 | -1,63% | 584,00 |
| 07.09.2026 | 31,56 | 32,83 | 31,54 | 32,60 | 3,33% | 4.014,00 |
| 04.09.2026 | 31,62 | 31,75 | 31,34 | 31,55 | -0,25% | 985,00 |
| 03.09.2026 | 31,63 | 32,14 | 31,31 | 31,63 | 0,06% | 205,00 |
| 02.09.2026 | 31,74 | 32,01 | 31,04 | 31,61 | -1,19% | 1.932,00 |
| 01.09.2026 | 32,48 | 33,04 | 31,39 | 31,99 | -1,72% | 4.396,00 |
| 31.08.2026 | 32,36 | 32,96 | 32,10 | 32,55 | 0,59% | 2.117,00 |
| 28.08.2026 | 31,82 | 32,71 | 31,82 | 32,36 | 1,73% | 1.225,00 |
| 27.08.2026 | 31,79 | 32,15 | 31,48 | 31,81 | 0,09% | 1.658,00 |
| 26.08.2026 | 32,33 | 32,96 | 31,74 | 31,78 | -1,64% | 190,00 |
| 25.08.2026 | 31,76 | 32,33 | 31,28 | 32,31 | 2,02% | 1.946,00 |
| 24.08.2026 | 32,63 | 32,77 | 31,54 | 31,67 | -1,86% | 1.938,00 |
| 21.08.2026 | 31,72 | 32,72 | 31,64 | 32,27 | 2,09% | 2.812,00 |
| 20.08.2026 | 31,26 | 31,78 | 31,26 | 31,61 | -2,95% | 4.862,00 |
| 19.08.2026 | 32,81 | 33,07 | 32,25 | 32,57 | -8,69% | 2.965,00 |
| 05.05.2026 | 35,41 | 36,15 | 35,31 | 35,67 | 0,85% | 3.216,00 |
| 04.05.2026 | 36,23 | 36,99 | 35,12 | 35,37 | -1,26% | 2.203,00 |
| 30.04.2026 | 35,25 | 36,02 | 34,88 | 35,82 | 1,85% | 2.880,00 |
| 29.04.2026 | 34,80 | 36,42 | 34,68 | 35,17 | 1,41% | 5.721,00 |
| 28.04.2026 | 34,89 | 35,14 | 34,00 | 34,68 | -0,54% | 2.341,00 |
| 27.04.2026 | 35,29 | 35,58 | 34,81 | 34,87 | -1,50% | 799,00 |
| 24.04.2026 | 35,83 | 35,83 | 35,07 | 35,40 | -0,90% | 2.624,00 |
| 23.04.2026 | 36,47 | 37,01 | 35,22 | 35,72 | -2,48% | 4.400,00 |
| 22.04.2026 | 36,27 | 37,63 | 36,23 | 36,63 | 1,81% | 1.464,00 |
| 21.04.2026 | 36,05 | 36,79 | 35,75 | 35,98 | -0,19% | 5.135,00 |
| 20.04.2026 | 34,91 | 36,05 | 34,87 | 36,05 | 2,01% | 3.138,00 |
| 17.04.2026 | 33,92 | 35,96 | 33,65 | 35,34 | 6,19% | 9.000,00 |
| 16.04.2026 | 33,54 | 34,15 | 33,18 | 33,28 | -0,39% | - |
| 15.04.2026 | 33,51 | 34,04 | 33,27 | 33,41 | -0,45% | 2.016,00 |
| 14.04.2026 | 33,44 | 34,37 | 33,32 | 33,56 | 0,18% | 1.736,00 |
| 13.04.2026 | 33,01 | 33,87 | 32,66 | 33,50 | 1,48% | 1.380,00 |
| 10.04.2026 | 32,51 | 33,99 | 32,47 | 33,01 | 1,79% | 2.182,00 |
| 09.04.2026 | 34,81 | 34,82 | 31,31 | 32,43 | -7,92% | 12.178,00 |
| 08.04.2026 | 36,94 | 37,89 | 34,77 | 35,22 | -1,12% | 12.823,00 |
| 07.04.2026 | 35,77 | 36,66 | 34,93 | 35,62 | -0,81% | 1.690,00 |
| 02.04.2026 | 34,76 | 36,40 | 34,22 | 35,91 | 0,64% | 4.370,00 |
| 01.04.2026 | 34,72 | 35,85 | 34,70 | 35,68 | 3,06% | 1.258,00 |
| 31.03.2026 | 33,47 | 34,70 | 32,84 | 34,62 | 4,53% | 2.573,00 |
| 30.03.2026 | 34,25 | 34,49 | 32,92 | 33,12 | -1,92% | 5.114,00 |
| 27.03.2026 | 33,51 | 34,09 | 32,29 | 33,77 | 1,50% | 2.489,00 |
| 26.03.2026 | 34,14 | 34,18 | 33,01 | 33,27 | -3,17% | 487,00 |
| 25.03.2026 | 33,45 | 34,83 | 33,35 | 34,36 | 2,94% | 5.980,00 |
| 24.03.2026 | 31,88 | 33,49 | 31,39 | 33,38 | 4,05% | 664,00 |
| 23.03.2026 | 30,38 | 33,02 | 29,51 | 32,08 | 3,62% | 1.015,00 |
| 20.03.2026 | 32,26 | 32,57 | 30,42 | 30,96 | -4,09% | 5.170,00 |
| 19.03.2026 | 33,46 | 33,64 | 31,77 | 32,28 | -3,64% | 4.509,00 |
| 18.03.2026 | 34,17 | 34,44 | 33,45 | 33,50 | -1,09% | 86,00 |
| 17.03.2026 | 33,00 | 34,08 | 32,04 | 33,87 | 1,90% | 2.452,00 |
| 16.03.2026 | 33,92 | 34,00 | 32,29 | 33,24 | -1,01% | 1.575,00 |
| 13.03.2026 | 35,19 | 35,21 | 33,58 | 33,58 | -4,28% | 7.798,00 |
| 12.03.2026 | 35,57 | 36,35 | 34,54 | 35,08 | -2,42% | 3.269,00 |
| 11.03.2026 | 35,53 | 36,47 | 34,91 | 35,95 | 1,41% | 3.017,00 |
| 10.03.2026 | 34,57 | 35,91 | 34,53 | 35,45 | 2,52% | 1.353,00 |
| 09.03.2026 | 33,45 | 34,75 | 32,20 | 34,58 | 0,06% | 4.559,00 |
| 06.03.2026 | 35,77 | 37,17 | 34,22 | 34,56 | -2,26% | 2.595,00 |
| 05.03.2026 | 35,29 | 36,80 | 35,02 | 35,36 | -0,70% | 4.816,00 |
| 04.03.2026 | 32,45 | 35,84 | 32,43 | 35,61 | 9,70% | 4.783,00 |
| 03.03.2026 | 33,81 | 33,89 | 31,35 | 32,46 | -5,17% | 5.351,00 |
| 02.03.2026 | 32,65 | 34,50 | 31,47 | 34,23 | 3,04% | 5.721,00 |
| 27.02.2026 | 33,26 | 34,46 | 33,16 | 33,22 | -0,21% | 3.581,00 |
| 26.02.2026 | 36,29 | 37,11 | 32,97 | 33,29 | -8,19% | 4.982,00 |
| 25.02.2026 | 36,57 | 38,46 | 35,78 | 36,26 | -0,87% | 4.847,00 |
| 24.02.2026 | 36,69 | 37,05 | 36,12 | 36,58 | 0,97% | 4.052,00 |
| 23.02.2026 | 35,19 | 36,59 | 35,17 | 36,23 | 2,34% | 2.801,00 |
| 20.02.2026 | 36,51 | 37,03 | 35,05 | 35,40 | -2,83% | 3.901,00 |
| 19.02.2026 | 38,03 | 38,15 | 36,27 | 36,43 | -4,23% | 5.956,00 |