23,440€
-1,01%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 23,56 | 23,84 | 23,05 | 23,25 | -1,82% | 6,00 |
| 12.11.2026 | 24,35 | 24,60 | 23,61 | 23,68 | -2,51% | - |
| 11.11.2026 | 23,82 | 24,51 | 23,78 | 24,29 | 2,10% | 82,00 |
| 10.11.2026 | 24,09 | 24,31 | 23,52 | 23,79 | -0,96% | 83,00 |
| 09.11.2026 | 24,03 | 24,40 | 23,17 | 24,02 | -1,03% | 270,00 |
| 06.11.2026 | 23,46 | 24,96 | 23,44 | 24,27 | 2,02% | - |
| 05.11.2026 | 24,42 | 24,77 | 23,63 | 23,79 | -2,94% | - |
| 04.11.2026 | 23,72 | 25,10 | 23,68 | 24,51 | 1,96% | 132,00 |
| 03.11.2026 | 23,86 | 24,47 | 23,58 | 24,04 | -0,08% | - |
| 02.11.2026 | 23,97 | 24,30 | 23,84 | 24,06 | 1,05% | - |
| 30.10.2026 | 24,34 | 24,59 | 23,74 | 23,81 | -3,60% | 45,00 |
| 29.10.2026 | 24,13 | 24,74 | 23,90 | 24,70 | 2,49% | 61,00 |
| 28.10.2026 | 23,85 | 24,28 | 23,74 | 24,10 | 1,52% | 25,00 |
| 27.10.2026 | 22,96 | 23,74 | 22,88 | 23,74 | 3,22% | 70,00 |
| 26.10.2026 | 22,89 | 23,21 | 22,75 | 23,00 | 1,32% | - |
| 23.10.2026 | 22,66 | 23,01 | 22,56 | 22,70 | -0,35% | - |
| 22.10.2026 | 23,70 | 23,72 | 22,54 | 22,78 | -5,32% | - |
| 21.10.2026 | 24,20 | 24,41 | 24,04 | 24,06 | 0,42% | - |
| 20.10.2026 | 24,89 | 24,96 | 23,95 | 23,96 | -4,01% | 22,00 |
| 19.10.2026 | 25,74 | 26,15 | 24,85 | 24,96 | -3,26% | - |
| 16.10.2026 | 25,55 | 26,13 | 25,19 | 25,80 | 2,18% | 230,00 |
| 15.10.2026 | 26,27 | 26,27 | 24,93 | 25,25 | -4,36% | - |
| 14.10.2026 | 26,82 | 27,14 | 26,34 | 26,40 | -3,23% | - |
| 13.10.2026 | 28,16 | 28,20 | 26,80 | 27,28 | -3,94% | 123,00 |
| 12.10.2026 | 28,99 | 28,99 | 28,10 | 28,40 | -1,53% | - |
| 09.10.2026 | 28,52 | 28,96 | 28,52 | 28,84 | 1,26% | 133,00 |
| 08.10.2026 | 28,16 | 28,54 | 27,79 | 28,48 | 1,14% | - |
| 07.10.2026 | 29,06 | 29,14 | 28,11 | 28,16 | -4,54% | 85,00 |
| 06.10.2026 | 29,22 | 29,53 | 28,81 | 29,50 | 2,04% | - |
| 05.10.2026 | 29,24 | 29,41 | 28,86 | 28,91 | -0,93% | - |
| 02.10.2026 | 28,93 | 29,58 | 28,68 | 29,18 | 1,18% | 3,00 |
| 01.10.2026 | 28,82 | 29,13 | 28,31 | 28,84 | -0,59% | 103,00 |
| 30.09.2026 | 29,82 | 29,82 | 28,81 | 29,01 | -0,75% | - |
| 29.09.2026 | 28,51 | 29,80 | 28,35 | 29,23 | 2,06% | - |
| 28.09.2026 | 28,74 | 28,78 | 27,82 | 28,64 | -0,73% | 45,00 |
| 25.09.2026 | 29,10 | 29,42 | 28,53 | 28,85 | -0,72% | - |
| 24.09.2026 | 29,68 | 29,79 | 29,03 | 29,06 | -2,91% | - |
| 23.09.2026 | 30,07 | 30,40 | 29,73 | 29,93 | -0,73% | 155,00 |
| 22.09.2026 | 29,29 | 30,36 | 29,20 | 30,15 | 2,87% | - |
| 21.09.2026 | 29,18 | 29,66 | 29,18 | 29,31 | 0,58% | - |
| 18.09.2026 | 29,35 | 30,09 | 29,08 | 29,14 | -0,31% | 107,00 |
| 17.09.2026 | 29,14 | 29,50 | 29,01 | 29,23 | -0,34% | - |
| 16.09.2026 | 29,02 | 29,48 | 29,02 | 29,33 | 0,00% | - |
| 15.09.2026 | 28,99 | 29,33 | 28,77 | 29,33 | 0,69% | - |
| 14.09.2026 | 30,13 | 30,13 | 28,83 | 29,13 | -3,32% | 443,00 |
| 11.09.2026 | 30,44 | 30,58 | 29,79 | 30,13 | -0,89% | 1,00 |
| 10.09.2026 | 31,62 | 31,66 | 30,05 | 30,40 | -4,61% | 4,00 |
| 09.09.2026 | 32,11 | 32,26 | 31,80 | 31,87 | -0,56% | - |
| 08.09.2026 | 32,57 | 32,81 | 31,95 | 32,05 | -1,60% | 1.007,00 |
| 07.09.2026 | 32,06 | 32,82 | 31,59 | 32,57 | 3,27% | - |
| 04.09.2026 | 31,69 | 31,74 | 31,34 | 31,54 | 0,41% | - |
| 03.09.2026 | 31,63 | 32,13 | 31,32 | 31,41 | -0,57% | - |
| 02.09.2026 | 32,10 | 32,10 | 31,04 | 31,59 | -1,80% | - |
| 01.09.2026 | 32,51 | 33,03 | 31,39 | 32,17 | -1,02% | 202,00 |
| 31.08.2026 | 32,16 | 32,95 | 32,10 | 32,50 | 0,65% | 42,00 |
| 28.08.2026 | 31,98 | 32,70 | 31,86 | 32,29 | 1,29% | 51,00 |
| 27.08.2026 | 31,56 | 32,14 | 31,46 | 31,88 | -1,33% | 60,00 |
| 26.08.2026 | 32,39 | 32,93 | 32,31 | 32,31 | 2,15% | 100,00 |
| 25.08.2026 | 31,67 | 31,98 | 31,28 | 31,63 | -1,68% | 16,00 |
| 24.08.2026 | 32,17 | 33,15 | 31,92 | 32,17 | -0,46% | - |
| 21.08.2026 | 31,63 | 32,71 | 31,63 | 32,32 | 1,86% | - |
| 20.08.2026 | 32,51 | 32,72 | 30,61 | 31,73 | -1,95% | 30,00 |
| 19.08.2026 | 32,88 | 32,96 | 32,26 | 32,36 | -1,49% | 1,00 |
| 18.08.2026 | 34,48 | 34,48 | 32,62 | 32,85 | -4,89% | - |
| 17.08.2026 | 34,40 | 35,16 | 34,22 | 34,54 | 0,49% | 740,00 |
| 14.08.2026 | 33,63 | 34,48 | 33,47 | 34,37 | 2,08% | 152,00 |
| 13.08.2026 | 33,76 | 33,92 | 33,17 | 33,67 | -0,21% | 23,00 |
| 12.08.2026 | 33,23 | 34,27 | 33,23 | 33,74 | 1,44% | 81,00 |
| 11.08.2026 | 32,49 | 33,73 | 32,42 | 33,26 | 1,25% | 200,00 |
| 10.08.2026 | 32,36 | 33,04 | 32,30 | 32,85 | 1,92% | 206,00 |
| 07.08.2026 | 31,38 | 32,74 | 31,28 | 32,23 | 2,64% | - |
| 06.08.2026 | 31,73 | 32,16 | 30,44 | 31,40 | -0,06% | - |
| 05.08.2026 | 30,09 | 31,75 | 30,09 | 31,42 | 6,91% | - |
| 04.08.2026 | 28,91 | 29,69 | 28,90 | 29,39 | 1,94% | 94,00 |
| 03.08.2026 | 29,76 | 30,22 | 28,54 | 28,83 | -2,60% | 297,00 |
| 31.07.2026 | 29,69 | 40,07 | 29,39 | 29,60 | 0,37% | 638,00 |
| 30.07.2026 | 28,73 | 29,66 | 26,67 | 29,49 | 8,42% | 1.293,00 |
| 29.07.2026 | 27,91 | 27,91 | 26,85 | 27,20 | -2,75% | 95,00 |
| 28.07.2026 | 27,24 | 28,23 | 27,04 | 27,97 | 3,44% | 265,00 |
| 27.07.2026 | 26,79 | 27,18 | 26,28 | 27,04 | 0,04% | - |
| 24.07.2026 | 26,83 | 27,46 | 26,56 | 27,03 | 1,43% | - |
| 23.07.2026 | 27,56 | 28,05 | 26,54 | 26,65 | -3,44% | 62,00 |
| 22.07.2026 | 28,40 | 29,10 | 27,59 | 27,60 | -1,53% | - |
| 21.07.2026 | 28,06 | 28,31 | 27,54 | 28,03 | -1,51% | - |
| 20.07.2026 | 29,60 | 29,63 | 28,30 | 28,46 | -3,69% | - |
| 17.07.2026 | 30,31 | 30,66 | 28,94 | 29,55 | -4,12% | 568,00 |
| 16.07.2026 | 32,20 | 32,28 | 30,41 | 30,82 | -3,45% | 2.060,00 |
| 15.07.2026 | 31,65 | 32,33 | 31,34 | 31,92 | 0,69% | - |
| 14.07.2026 | 31,67 | 32,16 | 31,36 | 31,70 | -0,35% | - |
| 13.07.2026 | 32,09 | 32,25 | 31,12 | 31,81 | -0,75% | 175,00 |
| 10.07.2026 | 31,94 | 33,05 | 31,60 | 32,05 | -0,09% | 115,00 |
| 09.07.2026 | 31,96 | 32,39 | 31,90 | 32,08 | 0,82% | - |
| 08.07.2026 | 32,59 | 36,70 | 31,58 | 31,82 | -2,84% | 22,00 |
| 07.07.2026 | 33,52 | 33,56 | 32,51 | 32,75 | -1,98% | 100,00 |
| 06.07.2026 | 33,23 | 33,47 | 33,23 | 33,41 | 0,51% | - |
| 03.07.2026 | 32,50 | 33,33 | 32,18 | 33,24 | 2,88% | 58,00 |
| 02.07.2026 | 32,88 | 32,93 | 32,17 | 32,31 | -1,40% | - |
| 01.07.2026 | 32,60 | 39,74 | 32,15 | 32,77 | -0,15% | - |
| 30.06.2026 | 32,61 | 33,06 | 31,84 | 32,82 | 3,11% | - |
| 29.06.2026 | 33,10 | 33,67 | 31,75 | 31,83 | -3,13% | 1.391,00 |