13,350€
-6,64%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,30 | 14,50 | 12,85 | 13,25 | 0,00% | - |
| 10.04.2025 | 14,45 | 16,95 | 12,80 | 13,25 | -8,93% | - |
| 09.04.2025 | 13,45 | 15,30 | 12,85 | 14,55 | 5,05% | - |
| 08.04.2025 | 14,65 | 15,50 | 13,40 | 13,85 | -4,81% | - |
| 07.04.2025 | 14,00 | 14,70 | 12,65 | 14,55 | 0,69% | - |
| 04.04.2025 | 16,20 | 16,20 | 14,05 | 14,45 | -11,62% | - |
| 03.04.2025 | 16,20 | 16,40 | 15,15 | 16,35 | -2,97% | - |
| 02.04.2025 | 17,00 | 17,25 | 16,20 | 16,85 | -1,17% | - |
| 01.04.2025 | 18,85 | 19,00 | 16,65 | 17,05 | -10,03% | - |
| 31.03.2025 | 19,80 | 20,35 | 18,00 | 18,95 | -5,72% | - |
| 28.03.2025 | 20,70 | 21,40 | 18,75 | 20,10 | -5,19% | - |
| 27.03.2025 | 20,80 | 21,50 | 20,50 | 21,20 | 2,42% | - |
| 26.03.2025 | 21,70 | 22,90 | 20,50 | 20,70 | -7,17% | - |
| 25.03.2025 | 22,20 | 22,70 | 21,50 | 22,30 | 0,00% | - |
| 24.03.2025 | 22,30 | 23,20 | 21,50 | 22,30 | 3,24% | - |
| 21.03.2025 | 22,00 | 22,40 | 21,60 | 21,60 | -2,70% | - |
| 20.03.2025 | 21,60 | 22,70 | 21,40 | 22,20 | 0,00% | - |
| 19.03.2025 | 21,70 | 22,50 | 21,30 | 22,20 | -1,33% | - |
| 18.03.2025 | 21,30 | 22,50 | 21,00 | 22,50 | 1,81% | - |
| 17.03.2025 | 21,60 | 22,30 | 21,10 | 22,10 | 1,38% | - |
| 14.03.2025 | 21,70 | 22,20 | 20,90 | 21,80 | 0,93% | - |
| 13.03.2025 | 21,50 | 22,30 | 21,00 | 21,60 | -2,70% | - |
| 12.03.2025 | 20,80 | 22,20 | 20,70 | 22,20 | 3,74% | - |
| 11.03.2025 | 21,50 | 22,10 | 20,30 | 21,40 | 5,42% | - |
| 10.03.2025 | 21,90 | 22,00 | 20,30 | 20,30 | -7,31% | - |
| 07.03.2025 | 22,00 | 22,30 | 21,20 | 21,90 | 0,46% | - |
| 06.03.2025 | 21,00 | 22,10 | 20,60 | 21,80 | 2,35% | - |
| 05.03.2025 | 20,20 | 21,30 | 19,65 | 21,30 | 4,93% | - |
| 04.03.2025 | 19,10 | 21,10 | 18,65 | 20,30 | 5,45% | - |
| 03.03.2025 | 20,15 | 20,75 | 19,20 | 19,25 | -5,17% | - |
| 28.02.2025 | 20,15 | 20,60 | 19,20 | 20,30 | 1,00% | - |
| 27.02.2025 | 18,85 | 20,60 | 18,80 | 20,10 | 7,49% | - |
| 26.02.2025 | 17,10 | 18,90 | 17,00 | 18,70 | 9,68% | - |
| 25.02.2025 | 16,80 | 17,50 | 16,30 | 17,05 | 1,79% | - |
| 24.02.2025 | 17,90 | 18,10 | 16,75 | 16,75 | -5,63% | - |
| 21.02.2025 | 18,00 | 18,45 | 17,50 | 17,75 | -2,20% | 250,00 |
| 20.02.2025 | 18,10 | 18,70 | 17,50 | 18,15 | -1,09% | - |
| 19.02.2025 | 19,10 | 19,50 | 18,20 | 18,35 | -4,18% | - |
| 18.02.2025 | 19,10 | 19,60 | 18,75 | 19,15 | 0,52% | - |
| 17.02.2025 | 18,80 | 19,05 | 18,80 | 19,05 | 0,53% | - |
| 14.02.2025 | 18,65 | 19,50 | 18,20 | 18,95 | 2,71% | - |
| 13.02.2025 | 18,55 | 19,05 | 18,10 | 18,45 | -0,27% | - |
| 12.02.2025 | 18,40 | 18,75 | 18,00 | 18,50 | 0,27% | - |
| 11.02.2025 | 18,65 | 18,75 | 17,85 | 18,45 | -1,86% | - |
| 10.02.2025 | 19,55 | 20,30 | 18,40 | 18,80 | -3,09% | - |
| 07.02.2025 | 20,40 | 20,45 | 19,30 | 19,40 | -4,43% | - |
| 06.02.2025 | 20,30 | 21,60 | 19,10 | 20,30 | 0,00% | - |
| 05.02.2025 | 20,20 | 24,45 | 19,95 | 20,30 | 0,00% | - |
| 04.02.2025 | 20,70 | 22,20 | 20,10 | 20,30 | -2,87% | - |
| 03.02.2025 | 21,10 | 22,40 | 20,60 | 20,90 | -2,79% | - |
| 31.01.2025 | 21,00 | 22,30 | 20,90 | 21,50 | 2,38% | - |
| 30.01.2025 | 19,95 | 21,20 | 19,45 | 21,00 | 5,26% | - |
| 29.01.2025 | 20,20 | 20,80 | 19,70 | 19,95 | -3,62% | - |
| 28.01.2025 | 21,40 | 21,90 | 20,10 | 20,70 | -3,72% | - |
| 27.01.2025 | 22,20 | 22,80 | 21,30 | 21,50 | -4,44% | - |
| 24.01.2025 | 22,20 | 23,10 | 21,70 | 22,50 | 0,90% | - |
| 23.01.2025 | 22,40 | 22,50 | 21,50 | 22,30 | 0,00% | - |
| 22.01.2025 | 22,80 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 21.01.2025 | 22,80 | 23,30 | 22,30 | 22,70 | 0,00% | - |
| 20.01.2025 | 22,80 | 22,90 | 22,60 | 22,70 | -0,87% | - |
| 17.01.2025 | 22,60 | 23,50 | 22,60 | 22,90 | 0,88% | - |
| 16.01.2025 | 23,30 | 23,40 | 21,90 | 22,70 | -2,58% | - |
| 15.01.2025 | 22,80 | 23,70 | 22,80 | 23,30 | 0,87% | - |
| 14.01.2025 | 23,80 | 24,40 | 22,90 | 23,10 | -4,15% | - |
| 13.01.2025 | 24,40 | 24,80 | 23,60 | 24,10 | -0,82% | - |
| 10.01.2025 | 24,60 | 25,10 | 24,10 | 24,30 | -2,02% | - |
| 09.01.2025 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 08.01.2025 | 25,20 | 25,60 | 24,50 | 24,90 | -0,80% | - |
| 07.01.2025 | 24,80 | 25,90 | 24,60 | 25,10 | 0,80% | - |
| 06.01.2025 | 25,00 | 25,60 | 24,90 | 24,90 | -1,58% | - |
| 03.01.2025 | 25,30 | 25,70 | 24,70 | 25,30 | 0,00% | - |
| 02.01.2025 | 24,60 | 26,10 | 24,60 | 25,30 | 3,27% | - |
| 30.12.2024 | 24,70 | 25,20 | 24,50 | 24,50 | -1,61% | - |
| 27.12.2024 | 25,20 | 25,80 | 23,90 | 24,90 | 1,63% | - |
| 23.12.2024 | 24,50 | 24,90 | 23,90 | 24,50 | 0,00% | - |
| 20.12.2024 | 24,50 | 25,30 | 22,50 | 24,50 | -0,81% | - |
| 19.12.2024 | 24,90 | 25,10 | 23,60 | 24,70 | -0,80% | - |
| 18.12.2024 | 25,30 | 25,80 | 24,10 | 24,90 | -1,58% | - |
| 17.12.2024 | 23,50 | 25,70 | 23,20 | 25,30 | 7,66% | - |
| 16.12.2024 | 23,50 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 13.12.2024 | 24,00 | 24,10 | 23,10 | 23,50 | -2,08% | - |
| 12.12.2024 | 24,30 | 25,30 | 23,30 | 24,00 | -2,04% | - |
| 11.12.2024 | 24,90 | 26,10 | 23,30 | 24,50 | -1,61% | - |
| 10.12.2024 | 17,30 | 25,10 | 17,30 | 24,90 | 41,08% | - |
| 09.12.2024 | 17,40 | 18,05 | 16,80 | 17,65 | 1,73% | - |
| 06.12.2024 | 17,05 | 17,70 | 17,00 | 17,35 | 1,76% | - |
| 05.12.2024 | 17,35 | 17,65 | 16,60 | 17,05 | -1,73% | 100,00 |
| 04.12.2024 | 18,80 | 19,70 | 17,00 | 17,35 | -9,16% | - |
| 03.12.2024 | 18,70 | 19,10 | 18,40 | 19,10 | 1,87% | - |
| 02.12.2024 | 18,80 | 19,40 | 18,30 | 18,75 | 0,27% | 1.500,00 |
| 29.11.2024 | 19,70 | 19,95 | 18,20 | 18,70 | -5,32% | - |
| 28.11.2024 | 19,50 | 19,75 | 19,50 | 19,75 | 0,51% | - |
| 27.11.2024 | 19,80 | 20,00 | 19,45 | 19,65 | -1,01% | - |
| 26.11.2024 | 20,10 | 20,65 | 19,00 | 19,85 | -1,24% | - |
| 25.11.2024 | 19,40 | 20,70 | 19,35 | 20,10 | 3,88% | - |
| 22.11.2024 | 19,25 | 20,05 | 19,00 | 19,35 | 1,31% | - |
| 21.11.2024 | 19,00 | 20,70 | 18,80 | 19,10 | 0,79% | - |
| 20.11.2024 | 22,20 | 22,50 | 16,70 | 18,95 | -15,02% | - |
| 19.11.2024 | 23,30 | 23,80 | 22,00 | 22,30 | -4,29% | - |
| 18.11.2024 | 23,60 | 24,00 | 22,90 | 23,30 | -1,69% | - |