29,200€
0,69%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 29,30 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 13.02.2026 | 29,30 | 30,30 | 28,90 | 29,10 | -1,02% | - |
| 12.02.2026 | 28,90 | 30,00 | 28,50 | 29,40 | 2,08% | - |
| 11.02.2026 | 29,30 | 29,80 | 28,10 | 28,80 | -1,71% | - |
| 10.02.2026 | 29,40 | 29,90 | 29,10 | 29,30 | 0,00% | - |
| 09.02.2026 | 29,00 | 29,50 | 28,40 | 29,30 | 0,69% | - |
| 06.02.2026 | 27,10 | 29,40 | 27,10 | 29,10 | 6,99% | - |
| 05.02.2026 | 27,90 | 28,10 | 27,10 | 27,20 | -2,86% | - |
| 04.02.2026 | 27,90 | 28,50 | 27,10 | 28,00 | 0,72% | - |
| 03.02.2026 | 26,70 | 27,90 | 26,50 | 27,80 | 3,73% | - |
| 02.02.2026 | 26,00 | 27,00 | 25,90 | 26,80 | 1,90% | 7.800,00 |
| 30.01.2026 | 26,10 | 27,30 | 25,80 | 26,30 | 0,00% | - |
| 29.01.2026 | 26,50 | 27,10 | 26,20 | 26,30 | -1,50% | - |
| 28.01.2026 | 27,30 | 27,50 | 26,50 | 26,70 | -1,48% | - |
| 27.01.2026 | 27,30 | 27,60 | 26,80 | 27,10 | -0,73% | - |
| 26.01.2026 | 28,10 | 28,40 | 27,30 | 27,30 | -3,53% | - |
| 23.01.2026 | 29,70 | 29,70 | 28,10 | 28,30 | -3,74% | - |
| 22.01.2026 | 29,10 | 29,70 | 28,60 | 29,40 | 1,73% | - |
| 21.01.2026 | 27,60 | 29,30 | 27,50 | 28,90 | 4,33% | - |
| 20.01.2026 | 26,90 | 27,70 | 26,30 | 27,70 | 2,59% | - |
| 19.01.2026 | 27,00 | 27,20 | 26,90 | 27,00 | -1,10% | - |
| 16.01.2026 | 27,50 | 27,70 | 27,10 | 27,30 | -0,36% | - |
| 15.01.2026 | 27,50 | 28,10 | 26,80 | 27,40 | -0,36% | - |
| 14.01.2026 | 27,30 | 27,70 | 26,90 | 27,50 | 0,36% | - |
| 13.01.2026 | 28,50 | 29,50 | 27,10 | 27,40 | -2,49% | - |
| 12.01.2026 | 29,30 | 30,50 | 27,30 | 28,10 | -5,39% | - |
| 09.01.2026 | 30,70 | 31,90 | 29,50 | 29,70 | -3,26% | - |
| 08.01.2026 | 30,20 | 31,10 | 30,10 | 30,70 | 1,32% | - |
| 07.01.2026 | 29,10 | 30,70 | 28,70 | 30,30 | 4,48% | - |
| 06.01.2026 | 28,70 | 29,60 | 28,60 | 29,00 | 1,40% | - |
| 05.01.2026 | 30,20 | 30,70 | 27,90 | 28,60 | -4,67% | - |
| 02.01.2026 | 29,90 | 30,50 | 29,30 | 30,00 | 1,01% | - |
| 30.12.2025 | 29,70 | 29,80 | 29,70 | 29,70 | 0,68% | - |
| 29.12.2025 | 30,00 | 30,90 | 29,20 | 29,50 | -3,28% | - |
| 23.12.2025 | 31,00 | 31,40 | 30,40 | 30,50 | -1,93% | - |
| 22.12.2025 | 29,90 | 31,60 | 29,20 | 31,10 | 5,42% | - |
| 19.12.2025 | 28,90 | 30,30 | 28,50 | 29,50 | 3,51% | - |
| 18.12.2025 | 28,70 | 29,40 | 27,90 | 28,50 | -0,70% | - |
| 17.12.2025 | 29,30 | 30,00 | 28,30 | 28,70 | -4,97% | - |
| 16.12.2025 | 30,00 | 30,70 | 29,50 | 30,20 | 0,33% | - |
| 15.12.2025 | 31,80 | 32,00 | 29,80 | 30,10 | -1,31% | - |
| 11.12.2025 | 30,30 | 31,10 | 29,80 | 30,50 | 1,67% | - |
| 10.12.2025 | 29,80 | 30,50 | 29,80 | 30,00 | 0,67% | - |
| 09.12.2025 | 30,80 | 31,30 | 29,70 | 29,80 | -3,56% | - |
| 08.12.2025 | 30,40 | 31,40 | 29,90 | 30,90 | 2,32% | - |
| 05.12.2025 | 30,70 | 31,20 | 29,70 | 30,20 | -2,27% | - |
| 04.12.2025 | 30,40 | 31,80 | 29,90 | 30,90 | 1,64% | - |
| 03.12.2025 | 33,20 | 33,20 | 29,50 | 30,40 | -9,79% | - |
| 02.12.2025 | 34,10 | 34,80 | 32,90 | 33,70 | -1,46% | - |
| 01.12.2025 | 35,40 | 35,60 | 33,60 | 34,20 | -2,29% | - |
| 28.11.2025 | 35,50 | 36,30 | 34,80 | 35,00 | -2,23% | - |
| 27.11.2025 | 35,70 | 35,80 | 35,70 | 35,80 | 1,13% | - |
| 26.11.2025 | 34,80 | 36,20 | 34,20 | 35,40 | 1,72% | - |
| 25.11.2025 | 34,10 | 35,30 | 33,20 | 34,80 | 2,96% | - |
| 24.11.2025 | 33,70 | 34,60 | 32,80 | 33,80 | 3,36% | - |
| 21.11.2025 | 32,70 | 34,10 | 31,70 | 32,70 | -1,80% | - |
| 20.11.2025 | 33,80 | 35,60 | 33,10 | 33,30 | 0,00% | - |
| 19.11.2025 | 33,60 | 34,10 | 33,00 | 33,30 | -2,92% | - |
| 18.11.2025 | 33,10 | 35,00 | 32,60 | 34,30 | 3,31% | - |
| 17.11.2025 | 33,00 | 34,40 | 32,90 | 33,20 | -0,60% | - |
| 14.11.2025 | 31,50 | 34,00 | 30,70 | 33,40 | 4,70% | - |
| 13.11.2025 | 33,10 | 33,40 | 31,50 | 31,90 | -3,33% | - |
| 12.11.2025 | 34,40 | 35,00 | 32,80 | 33,00 | -3,51% | - |
| 11.11.2025 | 33,70 | 34,90 | 32,20 | 34,20 | 1,79% | - |
| 10.11.2025 | 31,80 | 34,50 | 29,10 | 33,60 | 6,67% | - |
| 07.11.2025 | 32,40 | 32,70 | 30,70 | 31,50 | -0,94% | - |
| 06.11.2025 | 33,20 | 33,60 | 31,60 | 31,80 | -5,92% | - |
| 05.11.2025 | 32,00 | 35,50 | 31,30 | 33,80 | 6,29% | - |
| 04.11.2025 | 31,80 | 33,10 | 31,60 | 31,80 | -0,62% | - |
| 03.11.2025 | 32,90 | 33,20 | 31,40 | 32,00 | -2,44% | - |
| 31.10.2025 | 33,80 | 34,40 | 31,60 | 32,80 | 0,00% | - |
| 30.10.2025 | 31,00 | 33,70 | 30,80 | 32,80 | 4,79% | - |
| 29.10.2025 | 30,90 | 31,70 | 30,50 | 31,30 | 2,29% | - |
| 28.10.2025 | 31,10 | 31,50 | 30,60 | 30,60 | -1,29% | - |
| 27.10.2025 | 30,60 | 31,90 | 30,20 | 31,00 | 0,98% | - |
| 24.10.2025 | 31,40 | 32,00 | 30,10 | 30,70 | 1,66% | - |
| 23.10.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -4,13% | - |
| 22.10.2025 | 31,40 | 31,50 | 31,40 | 31,50 | -1,25% | - |
| 21.10.2025 | 32,30 | 32,40 | 31,70 | 31,90 | -1,24% | - |
| 20.10.2025 | 31,40 | 32,90 | 30,90 | 32,30 | 3,86% | - |
| 17.10.2025 | 30,90 | 31,70 | 29,40 | 31,10 | -4,89% | - |
| 16.10.2025 | 35,20 | 35,40 | 31,20 | 32,70 | -5,22% | - |
| 15.10.2025 | 32,60 | 35,80 | 32,10 | 34,50 | 4,23% | - |
| 14.10.2025 | 31,90 | 33,50 | 31,20 | 33,10 | 1,53% | - |
| 13.10.2025 | 31,00 | 34,40 | 31,00 | 32,60 | 2,19% | - |
| 10.10.2025 | 28,60 | 31,90 | 27,80 | 31,90 | 13,52% | - |
| 09.10.2025 | 28,30 | 28,70 | 27,40 | 28,10 | -0,71% | - |
| 08.10.2025 | 27,60 | 28,70 | 27,20 | 28,30 | 2,54% | - |
| 07.10.2025 | 27,80 | 28,20 | 26,90 | 27,60 | -1,08% | - |
| 06.10.2025 | 26,40 | 29,50 | 26,30 | 27,90 | 3,72% | - |
| 03.10.2025 | 26,20 | 27,10 | 26,10 | 26,90 | 2,28% | - |
| 02.10.2025 | 25,10 | 26,40 | 24,90 | 26,30 | 3,95% | - |
| 01.10.2025 | 24,10 | 25,30 | 24,00 | 25,30 | 4,98% | - |
| 30.09.2025 | 23,30 | 24,30 | 23,10 | 24,10 | 2,55% | - |
| 29.09.2025 | 24,40 | 24,70 | 23,30 | 23,50 | -3,69% | - |
| 26.09.2025 | 22,60 | 24,40 | 22,30 | 24,40 | 7,49% | - |
| 25.09.2025 | 22,90 | 22,90 | 21,90 | 22,70 | 0,00% | - |
| 24.09.2025 | 22,70 | 23,30 | 22,50 | 22,70 | 0,89% | 340,00 |
| 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 |