20,500€
2,50%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,95 | 20,70 | 19,45 | 20,50 | 2,76% | - |
| 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% | - |
| 15.11.2024 | 23,40 | 24,10 | 23,30 | 23,70 | 0,00% | - |
| 14.11.2024 | 23,00 | 24,00 | 23,00 | 23,70 | 1,72% | - |
| 13.11.2024 | 23,00 | 23,70 | 22,40 | 23,30 | 0,00% | - |
| 12.11.2024 | 23,10 | 23,50 | 22,70 | 23,30 | 0,87% | - |
| 11.11.2024 | 22,60 | 23,40 | 22,30 | 23,10 | 3,59% | - |
| 08.11.2024 | 20,80 | 22,70 | 20,70 | 22,30 | 6,70% | - |
| 07.11.2024 | 20,30 | 21,10 | 18,95 | 20,90 | 2,96% | - |
| 06.11.2024 | 18,20 | 20,80 | 16,65 | 20,30 | 15,67% | - |
| 05.11.2024 | 16,60 | 17,65 | 16,20 | 17,55 | 6,04% | - |
| 04.11.2024 | 16,40 | 17,05 | 15,75 | 16,55 | -1,19% | - |
| 01.11.2024 | 15,70 | 16,75 | 15,20 | 16,75 | 6,69% | - |
| 31.10.2024 | 16,50 | 16,90 | 15,40 | 15,70 | -26,64% | - |
| 30.10.2024 | 17,40 | 21,40 | 16,30 | 21,40 | 22,29% | - |
| 29.10.2024 | 17,60 | 17,85 | 16,95 | 17,50 | 0,00% | - |
| 28.10.2024 | 17,75 | 17,80 | 17,00 | 17,50 | -0,28% | - |
| 25.10.2024 | 17,20 | 18,20 | 17,20 | 17,55 | 1,15% | - |
| 24.10.2024 | 17,60 | 18,50 | 17,35 | 17,35 | -3,34% | - |
| 23.10.2024 | 17,50 | 18,30 | 17,10 | 17,95 | 2,87% | - |
| 22.10.2024 | 17,30 | 17,80 | 16,70 | 17,45 | -0,29% | - |
| 21.10.2024 | 17,75 | 17,80 | 17,35 | 17,50 | -1,41% | - |
| 18.10.2024 | 17,30 | 18,30 | 17,30 | 17,75 | 0,28% | - |
| 17.10.2024 | 17,30 | 17,75 | 16,85 | 17,70 | 0,85% | - |
| 16.10.2024 | 17,45 | 17,70 | 17,20 | 17,55 | 0,57% | - |
| 15.10.2024 | 17,60 | 17,95 | 16,30 | 17,45 | -1,41% | - |
| 14.10.2024 | 16,50 | 17,80 | 16,40 | 17,70 | 6,31% | - |
| 11.10.2024 | 15,90 | 16,80 | 15,90 | 16,65 | 3,10% | - |
| 10.10.2024 | 16,15 | 16,40 | 15,90 | 16,15 | -0,62% | - |
| 09.10.2024 | 16,15 | 16,30 | 15,90 | 16,25 | 0,00% | - |
| 08.10.2024 | 16,00 | 16,45 | 15,75 | 16,25 | 1,25% | - |
| 07.10.2024 | 16,40 | 17,05 | 15,70 | 16,05 | -3,02% | - |
| 04.10.2024 | 15,80 | 16,75 | 15,80 | 16,55 | 3,76% | - |
| 03.10.2024 | 15,60 | 16,15 | 15,50 | 15,95 | 0,63% | - |
| 02.10.2024 | 15,60 | 16,20 | 15,45 | 15,85 | 1,28% | - |
| 01.10.2024 | 14,70 | 15,75 | 14,30 | 15,65 | 4,68% | - |
| 30.09.2024 | 14,55 | 15,20 | 14,30 | 14,95 | 2,75% | - |
| 27.09.2024 | 14,20 | 15,75 | 14,05 | 14,55 | 2,83% | - |
| 26.09.2024 | 13,60 | 14,30 | 13,60 | 14,15 | 3,66% | - |
| 25.09.2024 | 13,85 | 14,25 | 13,60 | 13,65 | -2,15% | - |
| 24.09.2024 | 13,80 | 15,45 | 13,60 | 13,95 | 0,00% | - |
| 23.09.2024 | 14,25 | 14,55 | 13,85 | 13,95 | -2,11% | - |
| 20.09.2024 | 14,35 | 14,80 | 14,10 | 14,25 | -0,70% | - |
| 19.09.2024 | 14,40 | 15,10 | 14,25 | 14,35 | -0,69% | - |
| 18.09.2024 | 13,80 | 14,70 | 13,70 | 14,45 | 3,58% | - |
| 17.09.2024 | 14,10 | 14,70 | 13,85 | 13,95 | -2,11% | - |
| 16.09.2024 | 14,35 | 15,55 | 14,25 | 14,25 | -1,38% | - |
| 13.09.2024 | 14,45 | 14,85 | 14,20 | 14,45 | 0,00% | - |
| 12.09.2024 | 14,70 | 15,75 | 14,40 | 14,45 | -1,37% | - |
| 11.09.2024 | 14,85 | 15,20 | 14,55 | 14,65 | -2,01% | - |
| 10.09.2024 | 15,10 | 15,60 | 14,40 | 14,95 | -1,97% | - |
| 09.09.2024 | 14,85 | 15,70 | 14,70 | 15,25 | 3,39% | - |
| 06.09.2024 | 14,55 | 15,00 | 12,55 | 14,75 | 1,37% | - |