22,700€
0,89%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 23.09.2025 | 23,00 | 23,10 | 22,50 | 22,50 | 1,35% | 200,00 |
| 22.09.2025 | 22,70 | 22,70 | 21,90 | 22,20 | -1,33% | 84,00 |
| 19.09.2025 | 22,80 | 22,90 | 22,10 | 22,50 | 0,00% | - |
| 18.09.2025 | 21,40 | 22,70 | 21,00 | 22,50 | 9,22% | - |
| 17.09.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | - |
| 16.09.2025 | 20,40 | 20,90 | 20,15 | 20,70 | 0,98% | - |
| 15.09.2025 | 20,60 | 20,90 | 19,60 | 20,50 | -8,48% | - |
| 12.09.2025 | 22,60 | 23,10 | 22,10 | 22,40 | 2,75% | - |
| 11.09.2025 | 23,00 | 23,40 | 21,70 | 21,80 | -3,96% | - |
| 09.09.2025 | 21,30 | 22,70 | 21,00 | 22,70 | 7,58% | - |
| 08.09.2025 | 23,10 | 23,10 | 20,50 | 21,10 | -7,86% | - |
| 05.09.2025 | 21,90 | 23,10 | 21,50 | 22,90 | 3,62% | - |
| 04.09.2025 | 21,30 | 22,10 | 20,90 | 22,10 | 3,76% | - |
| 03.09.2025 | 21,20 | 21,90 | 20,90 | 21,30 | 0,95% | - |
| 02.09.2025 | 20,60 | 21,50 | 19,80 | 21,10 | 2,43% | - |
| 01.09.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | - |
| 29.08.2025 | 20,40 | 20,90 | 20,15 | 20,50 | 0,99% | - |
| 28.08.2025 | 21,10 | 21,30 | 20,30 | 20,30 | -3,79% | - |
| 27.08.2025 | 21,80 | 22,00 | 20,70 | 21,10 | -1,86% | - |
| 26.08.2025 | 21,10 | 21,90 | 20,90 | 21,50 | 0,94% | - |
| 25.08.2025 | 21,40 | 21,90 | 20,90 | 21,30 | -0,93% | - |
| 22.08.2025 | 21,00 | 21,90 | 20,90 | 21,50 | 2,87% | - |
| 21.08.2025 | 20,90 | 21,30 | 20,30 | 20,90 | 0,00% | - |
| 20.08.2025 | 20,90 | 21,20 | 20,50 | 20,90 | -0,95% | - |
| 19.08.2025 | 21,70 | 21,80 | 20,50 | 21,10 | -2,76% | - |
| 18.08.2025 | 21,50 | 22,10 | 21,20 | 21,70 | 1,88% | - |
| 15.08.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -0,93% | - |
| 14.08.2025 | 22,00 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 13.08.2025 | 21,60 | 22,10 | 21,20 | 22,10 | 2,79% | - |
| 12.08.2025 | 20,80 | 21,50 | 20,70 | 21,50 | 1,90% | - |
| 11.08.2025 | 21,80 | 21,80 | 20,30 | 21,10 | -2,76% | - |
| 08.08.2025 | 19,80 | 22,10 | 19,65 | 21,70 | 10,43% | - |
| 07.08.2025 | 20,20 | 20,80 | 19,10 | 19,65 | -3,20% | - |
| 06.08.2025 | 18,80 | 20,30 | 18,30 | 20,30 | 7,41% | - |
| 05.08.2025 | 18,75 | 19,40 | 18,60 | 18,90 | 0,27% | - |
| 04.08.2025 | 18,45 | 18,95 | 18,20 | 18,85 | 2,72% | - |
| 01.08.2025 | 19,80 | 20,05 | 18,25 | 18,35 | -3,67% | - |
| 31.07.2025 | 19,70 | 20,00 | 18,80 | 19,05 | -2,56% | - |
| 30.07.2025 | 19,70 | 21,00 | 18,75 | 19,55 | -1,26% | 2.000,00 |
| 29.07.2025 | 20,50 | 20,70 | 19,35 | 19,80 | -2,46% | - |
| 28.07.2025 | 20,15 | 20,90 | 20,10 | 20,30 | 1,00% | - |
| 25.07.2025 | 19,85 | 20,70 | 19,40 | 20,10 | 0,75% | - |
| 24.07.2025 | 20,30 | 20,40 | 19,40 | 19,95 | -1,72% | - |
| 23.07.2025 | 19,60 | 21,10 | 19,40 | 20,30 | 3,84% | - |
| 22.07.2025 | 19,30 | 19,60 | 18,85 | 19,55 | 1,30% | - |
| 21.07.2025 | 19,10 | 19,75 | 18,95 | 19,30 | 0,78% | - |
| 18.07.2025 | 19,00 | 19,35 | 18,65 | 19,15 | 1,06% | - |
| 17.07.2025 | 18,10 | 19,10 | 17,90 | 18,95 | 5,87% | - |
| 16.07.2025 | 18,00 | 18,75 | 17,90 | 17,90 | -1,38% | - |
| 15.07.2025 | 18,95 | 19,75 | 18,10 | 18,15 | -4,22% | - |
| 14.07.2025 | 18,40 | 19,50 | 18,05 | 18,95 | 2,71% | - |
| 11.07.2025 | 18,80 | 18,95 | 18,25 | 18,45 | -1,86% | - |
| 10.07.2025 | 18,35 | 18,95 | 18,00 | 18,80 | 2,45% | - |
| 09.07.2025 | 17,15 | 18,35 | 17,10 | 18,35 | 7,62% | - |
| 08.07.2025 | 16,55 | 17,30 | 16,35 | 17,05 | 3,02% | - |
| 07.07.2025 | 17,00 | 17,00 | 16,40 | 16,55 | -2,36% | - |
| 04.07.2025 | 16,85 | 17,00 | 16,75 | 16,95 | 0,59% | - |
| 03.07.2025 | 16,20 | 17,10 | 15,95 | 16,85 | 4,98% | - |
| 02.07.2025 | 15,45 | 16,30 | 15,30 | 16,05 | 3,88% | - |
| 01.07.2025 | 15,35 | 16,00 | 15,15 | 15,45 | 0,00% | - |
| 30.06.2025 | 15,90 | 16,10 | 15,35 | 15,45 | -2,52% | - |
| 27.06.2025 | 16,25 | 16,30 | 15,75 | 15,85 | 0,63% | - |
| 26.06.2025 | 15,70 | 15,95 | 15,35 | 15,75 | 0,64% | - |
| 25.06.2025 | 15,70 | 16,15 | 15,30 | 15,65 | -1,26% | - |
| 24.06.2025 | 15,80 | 16,40 | 15,40 | 15,85 | 0,63% | - |
| 23.06.2025 | 15,55 | 16,10 | 15,30 | 15,75 | 1,29% | - |
| 20.06.2025 | 15,90 | 16,35 | 15,40 | 15,55 | -1,89% | - |
| 19.06.2025 | 16,00 | 16,00 | 15,85 | 15,85 | 0,00% | - |
| 18.06.2025 | 16,10 | 16,40 | 15,60 | 15,85 | -1,25% | - |
| 17.06.2025 | 17,00 | 17,70 | 16,05 | 16,05 | -5,87% | - |
| 16.06.2025 | 17,30 | 17,75 | 16,00 | 17,05 | -2,29% | 500,00 |
| 13.06.2025 | 17,80 | 18,60 | 17,25 | 17,45 | -3,86% | - |
| 12.06.2025 | 17,75 | 18,80 | 17,15 | 18,15 | 1,68% | - |
| 11.06.2025 | 19,05 | 19,50 | 17,45 | 17,85 | -6,54% | - |
| 10.06.2025 | 17,95 | 19,40 | 17,85 | 19,10 | 8,22% | - |
| 09.06.2025 | 17,60 | 20,50 | 17,15 | 17,65 | -0,56% | - |
| 06.06.2025 | 17,10 | 18,00 | 17,10 | 17,75 | 4,11% | 940,00 |
| 05.06.2025 | 16,80 | 17,15 | 16,25 | 17,05 | 0,59% | - |
| 04.06.2025 | 16,45 | 17,60 | 16,40 | 16,95 | 3,04% | - |
| 03.06.2025 | 16,30 | 16,90 | 16,30 | 16,45 | -0,60% | - |
| 02.06.2025 | 15,70 | 16,70 | 15,25 | 16,55 | 3,76% | - |
| 30.05.2025 | 15,40 | 16,15 | 14,90 | 15,95 | 3,24% | - |
| 29.05.2025 | 15,60 | 15,60 | 15,10 | 15,45 | 1,31% | - |
| 28.05.2025 | 15,20 | 15,75 | 14,80 | 15,25 | 1,33% | - |
| 27.05.2025 | 15,90 | 16,10 | 14,95 | 15,05 | -4,44% | - |
| 26.05.2025 | 15,60 | 15,80 | 15,55 | 15,75 | 1,94% | - |
| 23.05.2025 | 16,75 | 16,75 | 15,45 | 15,45 | -4,92% | 600,00 |
| 22.05.2025 | 16,10 | 17,00 | 16,00 | 16,25 | 0,00% | - |
| 21.05.2025 | 16,80 | 17,20 | 16,10 | 16,25 | -5,25% | - |
| 20.05.2025 | 16,90 | 17,50 | 16,45 | 17,15 | 1,18% | 2.000,00 |
| 19.05.2025 | 16,75 | 20,10 | 16,30 | 16,95 | 0,59% | - |
| 16.05.2025 | 16,95 | 17,50 | 16,10 | 16,85 | 0,60% | - |
| 15.05.2025 | 16,70 | 17,75 | 16,30 | 16,75 | 0,00% | - |
| 14.05.2025 | 16,80 | 17,50 | 16,20 | 16,75 | -0,30% | - |
| 13.05.2025 | 17,30 | 17,45 | 16,35 | 16,80 | -2,61% | - |
| 12.05.2025 | 17,50 | 18,60 | 16,70 | 17,25 | 5,50% | - |
| 09.05.2025 | 17,15 | 17,70 | 16,20 | 16,35 | -4,66% | - |
| 08.05.2025 | 16,60 | 18,50 | 15,45 | 17,15 | 2,39% | - |
| 07.05.2025 | 16,80 | 17,00 | 16,25 | 16,75 | 0,00% | - |