18,048€
-3,10%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,79 | 19,04 | 17,48 | 18,11 | -3,35% | - |
| 11.11.2026 | 17,23 | 18,81 | 17,13 | 18,74 | 8,65% | - |
| 10.11.2026 | 17,00 | 17,91 | 16,79 | 17,25 | 2,07% | - |
| 09.11.2026 | 17,09 | 17,28 | 16,02 | 16,90 | -0,92% | 1.250,00 |
| 06.11.2026 | 16,74 | 17,42 | 16,66 | 17,06 | 0,62% | 11.310,00 |
| 05.11.2026 | 18,64 | 19,22 | 16,88 | 16,95 | -7,87% | 9.129,00 |
| 04.11.2026 | 17,74 | 18,95 | 17,51 | 18,40 | 3,42% | - |
| 03.11.2026 | 17,38 | 18,29 | 17,13 | 17,79 | 1,21% | - |
| 02.11.2026 | 17,99 | 18,67 | 17,52 | 17,58 | -3,31% | 814,00 |
| 30.10.2026 | 18,60 | 18,66 | 17,72 | 18,18 | -2,15% | 1.665,00 |
| 29.10.2026 | 18,96 | 19,50 | 18,43 | 18,58 | -1,64% | - |
| 28.10.2026 | 18,34 | 18,93 | 18,13 | 18,89 | 2,66% | - |
| 27.10.2026 | 17,53 | 18,50 | 17,29 | 18,40 | 5,18% | 23.200,00 |
| 26.10.2026 | 17,84 | 17,89 | 17,23 | 17,49 | -0,58% | - |
| 23.10.2026 | 19,19 | 19,37 | 17,09 | 17,60 | -8,62% | - |
| 22.10.2026 | 19,03 | 19,77 | 18,57 | 19,26 | 0,53% | - |
| 21.10.2026 | 19,17 | 19,86 | 18,97 | 19,15 | -0,57% | - |
| 20.10.2026 | 18,24 | 19,47 | 17,94 | 19,26 | 5,79% | - |
| 19.10.2026 | 17,75 | 18,36 | 17,56 | 18,21 | 3,02% | - |
| 16.10.2026 | 18,40 | 18,49 | 17,55 | 17,68 | -4,07% | - |
| 15.10.2026 | 17,85 | 18,82 | 17,62 | 18,43 | 2,49% | - |
| 14.10.2026 | 18,04 | 18,65 | 17,55 | 17,98 | -0,66% | - |
| 13.10.2026 | 19,08 | 19,26 | 17,91 | 18,10 | -5,19% | - |
| 12.10.2026 | 19,32 | 19,65 | 18,88 | 19,09 | -0,89% | 9.600,00 |
| 09.10.2026 | 18,95 | 19,45 | 18,84 | 19,26 | 1,59% | - |
| 08.10.2026 | 19,72 | 20,02 | 18,66 | 18,96 | -4,03% | - |
| 07.10.2026 | 19,80 | 20,29 | 19,56 | 19,76 | -0,18% | - |
| 06.10.2026 | 20,35 | 20,69 | 19,06 | 19,79 | -2,66% | - |
| 05.10.2026 | 21,61 | 21,62 | 19,87 | 20,33 | -1,36% | - |
| 02.10.2026 | 21,54 | 21,99 | 20,17 | 20,61 | -4,16% | - |
| 01.10.2026 | 21,58 | 22,11 | 21,36 | 21,51 | -0,35% | - |
| 30.09.2026 | 21,06 | 22,10 | 20,87 | 21,58 | 2,74% | - |
| 29.09.2026 | 20,93 | 21,46 | 20,53 | 21,01 | 1,16% | - |
| 28.09.2026 | 19,78 | 21,25 | 19,56 | 20,77 | 4,86% | - |
| 25.09.2026 | 20,02 | 20,24 | 19,63 | 19,80 | -0,94% | - |
| 24.09.2026 | 19,88 | 20,33 | 19,33 | 19,99 | 0,82% | - |
| 23.09.2026 | 21,09 | 21,12 | 19,39 | 19,83 | -2,90% | 11.070,00 |
| 22.09.2026 | 19,69 | 20,74 | 19,36 | 20,42 | 3,67% | - |
| 21.09.2026 | 19,75 | 20,16 | 18,91 | 19,70 | 0,58% | - |
| 18.09.2026 | 19,14 | 19,59 | 18,59 | 19,58 | 2,56% | 2.400,00 |
| 17.09.2026 | 18,46 | 20,16 | 18,43 | 19,10 | 3,42% | 1.940,00 |
| 16.09.2026 | 19,09 | 19,57 | 18,30 | 18,46 | 0,44% | 1.100,00 |
| 15.09.2026 | 19,33 | 19,68 | 18,30 | 18,38 | -5,06% | 1.350,00 |
| 14.09.2026 | 19,70 | 19,85 | 19,36 | 19,36 | -1,51% | - |
| 11.09.2026 | 19,11 | 19,81 | 18,32 | 19,66 | 4,38% | 5.670,00 |
| 10.09.2026 | 19,66 | 19,85 | 18,79 | 18,84 | -3,92% | - |
| 09.09.2026 | 22,05 | 22,27 | 19,21 | 19,60 | -11,00% | - |
| 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% | - |