30,400€
1,00%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 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 |
| 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% | - |