19,603€
-10,37%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,05 | 22,27 | 19,22 | 19,25 | -12,62% | - |
| 08.09.2026 | 19,45 | 22,51 | 19,39 | 22,03 | 13,22% | - |
| 07.09.2026 | 20,12 | 20,13 | 19,40 | 19,45 | -10,93% | 3.725,00 |
| 04.09.2026 | 22,23 | 22,66 | 21,61 | 21,84 | -1,44% | - |
| 03.09.2026 | 22,10 | 22,35 | 21,69 | 22,16 | 0,36% | - |
| 02.09.2026 | 21,44 | 22,47 | 21,44 | 22,08 | 2,91% | - |
| 01.09.2026 | 21,86 | 22,16 | 21,43 | 21,46 | -0,92% | - |
| 31.08.2026 | 22,29 | 22,81 | 21,36 | 21,66 | -3,04% | - |
| 28.08.2026 | 22,99 | 23,34 | 22,05 | 22,34 | -3,04% | - |
| 27.08.2026 | 23,55 | 23,89 | 22,91 | 23,04 | -1,64% | - |
| 26.08.2026 | 23,45 | 23,77 | 22,95 | 23,42 | 0,21% | - |
| 25.08.2026 | 23,05 | 23,96 | 22,89 | 23,37 | 1,61% | - |
| 24.08.2026 | 23,86 | 24,30 | 22,89 | 23,00 | -3,62% | - |
| 21.08.2026 | 23,82 | 24,29 | 23,70 | 23,87 | 0,67% | - |
| 20.08.2026 | 24,43 | 24,98 | 23,59 | 23,71 | -2,97% | - |
| 19.08.2026 | 23,49 | 24,66 | 23,40 | 24,43 | 3,76% | - |
| 18.08.2026 | 23,20 | 23,99 | 22,96 | 23,55 | 1,25% | - |
| 17.08.2026 | 23,28 | 23,61 | 22,90 | 23,26 | -0,09% | - |
| 14.08.2026 | 23,12 | 24,03 | 22,50 | 23,28 | -0,39% | - |
| 13.08.2026 | 24,16 | 24,84 | 23,36 | 23,37 | -3,65% | - |
| 12.08.2026 | 23,94 | 24,73 | 23,81 | 24,25 | 1,36% | 280,00 |
| 11.08.2026 | 24,24 | 24,80 | 23,68 | 23,93 | -1,30% | - |
| 10.08.2026 | 24,20 | 24,83 | 23,76 | 24,24 | 0,00% | - |
| 07.08.2026 | 24,05 | 24,54 | 23,80 | 24,24 | 1,34% | - |
| 06.08.2026 | 23,81 | 24,60 | 23,70 | 23,92 | 0,72% | - |
| 05.08.2026 | 23,98 | 24,53 | 22,38 | 23,75 | 0,40% | - |
| 04.08.2026 | 23,94 | 24,27 | 23,47 | 23,66 | -0,44% | - |
| 03.08.2026 | 24,22 | 24,73 | 23,41 | 23,76 | -1,37% | - |
| 31.07.2026 | 24,85 | 25,23 | 23,84 | 24,09 | -2,63% | - |
| 30.07.2026 | 24,38 | 24,91 | 23,80 | 24,74 | 1,62% | - |
| 29.07.2026 | 24,52 | 25,29 | 24,09 | 24,35 | -0,84% | - |
| 28.07.2026 | 26,59 | 27,33 | 24,41 | 24,55 | -7,52% | - |
| 27.07.2026 | 26,58 | 27,53 | 26,39 | 26,55 | 1,53% | - |
| 24.07.2026 | 26,85 | 27,91 | 26,15 | 26,15 | -2,68% | - |
| 23.07.2026 | 27,68 | 27,96 | 26,68 | 26,87 | -3,10% | 4.662,00 |
| 22.07.2026 | 28,33 | 28,73 | 27,37 | 27,73 | -1,82% | - |
| 21.07.2026 | 26,11 | 28,37 | 26,03 | 28,24 | 8,37% | - |
| 20.07.2026 | 27,65 | 28,26 | 25,89 | 26,06 | -5,99% | 1.600,00 |
| 17.07.2026 | 26,95 | 28,04 | 26,80 | 27,72 | 1,59% | - |
| 16.07.2026 | 27,88 | 28,94 | 27,17 | 27,29 | -3,64% | - |
| 15.07.2026 | 29,07 | 29,69 | 27,66 | 28,32 | -2,76% | - |
| 14.07.2026 | 29,16 | 29,83 | 28,78 | 29,12 | -0,90% | - |
| 13.07.2026 | 30,80 | 31,15 | 29,25 | 29,39 | -4,47% | - |
| 10.07.2026 | 31,39 | 31,88 | 29,91 | 30,76 | -2,15% | - |
| 09.07.2026 | 31,44 | 31,99 | 30,67 | 31,44 | 0,35% | - |
| 08.07.2026 | 32,35 | 32,57 | 30,76 | 31,33 | -3,44% | - |
| 07.07.2026 | 30,54 | 32,50 | 30,14 | 32,44 | 6,38% | - |
| 06.07.2026 | 30,49 | 31,37 | 29,61 | 30,50 | 0,18% | - |
| 03.07.2026 | 30,48 | 30,50 | 30,35 | 30,44 | 0,36% | - |
| 02.07.2026 | 30,71 | 31,70 | 29,63 | 30,33 | -1,84% | - |
| 01.07.2026 | 29,62 | 30,98 | 29,49 | 30,90 | 3,31% | - |
| 30.06.2026 | 29,77 | 30,41 | 29,33 | 29,91 | 0,88% | - |
| 29.06.2026 | 29,32 | 29,77 | 28,53 | 29,65 | 1,59% | - |
| 26.06.2026 | 27,81 | 29,21 | 27,34 | 29,19 | 4,57% | - |
| 25.06.2026 | 28,70 | 29,03 | 27,90 | 27,91 | -2,92% | - |
| 24.06.2026 | 27,60 | 29,07 | 27,52 | 28,75 | 4,13% | - |
| 23.06.2026 | 26,90 | 27,66 | 26,60 | 27,61 | 2,30% | - |
| 22.06.2026 | 26,00 | 27,10 | 25,95 | 26,99 | 4,01% | - |
| 19.06.2026 | 26,03 | 26,06 | 25,95 | 25,95 | -0,44% | - |
| 18.06.2026 | 26,30 | 27,18 | 25,81 | 26,07 | -0,23% | - |
| 17.06.2026 | 26,00 | 26,64 | 25,71 | 26,13 | 0,50% | - |
| 16.06.2026 | 26,43 | 27,15 | 25,08 | 26,00 | -1,44% | - |
| 15.06.2026 | 26,74 | 27,92 | 26,28 | 26,38 | 0,48% | 18.000,00 |
| 12.06.2026 | 26,19 | 27,14 | 26,13 | 26,25 | 0,54% | - |
| 11.06.2026 | 25,49 | 26,38 | 25,29 | 26,11 | 2,75% | - |
| 10.06.2026 | 26,17 | 26,85 | 25,40 | 25,41 | -3,62% | - |
| 09.06.2026 | 26,85 | 27,71 | 25,72 | 26,37 | -1,79% | - |
| 08.06.2026 | 27,24 | 28,42 | 26,77 | 26,85 | -1,76% | - |
| 05.06.2026 | 28,12 | 28,64 | 26,81 | 27,33 | -3,84% | 55.000,00 |
| 04.06.2026 | 27,66 | 28,76 | 27,62 | 28,42 | 3,14% | - |
| 03.06.2026 | 27,26 | 27,92 | 26,93 | 27,55 | 0,53% | - |
| 02.06.2026 | 27,21 | 27,70 | 26,62 | 27,41 | 0,42% | - |
| 01.06.2026 | 28,74 | 29,79 | 27,28 | 27,29 | -5,54% | - |
| 29.05.2026 | 30,46 | 30,92 | 28,54 | 28,89 | -5,00% | - |
| 28.05.2026 | 31,52 | 31,69 | 30,25 | 30,41 | -3,04% | - |
| 27.05.2026 | 31,06 | 31,98 | 30,64 | 31,37 | 0,95% | - |
| 26.05.2026 | 30,66 | 31,33 | 30,25 | 31,07 | 1,07% | - |
| 25.05.2026 | 30,69 | 30,76 | 30,67 | 30,74 | 0,69% | 4.343,00 |
| 22.05.2026 | 30,84 | 31,58 | 30,15 | 30,53 | -0,68% | - |
| 21.05.2026 | 30,73 | 31,52 | 30,00 | 30,74 | 0,05% | - |
| 20.05.2026 | 29,05 | 31,11 | 28,74 | 30,73 | 6,33% | 4.750,00 |
| 19.05.2026 | 29,27 | 29,71 | 28,46 | 28,90 | -1,37% | - |
| 18.05.2026 | 30,26 | 31,03 | 28,76 | 29,30 | -3,97% | - |
| 15.05.2026 | 31,59 | 31,99 | 30,17 | 30,51 | -3,60% | - |
| 14.05.2026 | 32,32 | 32,89 | 31,14 | 31,65 | -2,60% | - |
| 13.05.2026 | 33,14 | 33,62 | 31,67 | 32,49 | -1,14% | - |
| 12.05.2026 | 33,64 | 33,89 | 32,64 | 32,87 | -2,29% | - |
| 11.05.2026 | 32,87 | 35,81 | 32,35 | 33,64 | 2,31% | - |
| 08.05.2026 | 29,71 | 34,79 | 29,27 | 32,88 | 10,69% | - |
| 07.05.2026 | 26,42 | 29,82 | 25,85 | 29,70 | 13,06% | 1.760,00 |
| 06.05.2026 | 25,40 | 26,43 | 25,37 | 26,27 | 2,78% | - |
| 05.05.2026 | 25,60 | 26,38 | 24,92 | 25,56 | 0,16% | 520,00 |
| 04.05.2026 | 24,27 | 25,55 | 24,09 | 25,52 | 4,83% | 700,00 |
| 30.04.2026 | 24,22 | 24,85 | 24,13 | 24,35 | -0,06% | - |
| 29.04.2026 | 24,60 | 24,94 | 23,89 | 24,36 | -0,65% | - |
| 28.04.2026 | 26,02 | 26,40 | 23,77 | 24,52 | -5,80% | - |
| 27.04.2026 | 25,30 | 26,23 | 25,25 | 26,03 | 2,70% | - |
| 24.04.2026 | 26,92 | 27,29 | 25,22 | 25,35 | -5,96% | - |
| 23.04.2026 | 27,13 | 27,58 | 26,81 | 26,95 | -1,28% | - |
| 22.04.2026 | 27,77 | 28,18 | 26,94 | 27,30 | -1,55% | - |