14,650€
-5,18%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,20 | 16,20 | 14,35 | 14,95 | -3,24% | - |
| 03.04.2025 | 16,20 | 16,30 | 15,15 | 15,45 | -8,85% | - |
| 02.04.2025 | 17,00 | 17,10 | 16,20 | 16,95 | -5,57% | - |
| 01.04.2025 | 18,95 | 19,00 | 17,70 | 17,95 | -6,51% | - |
| 31.03.2025 | 20,00 | 20,35 | 18,95 | 19,20 | -4,48% | - |
| 28.03.2025 | 20,70 | 21,40 | 19,80 | 20,10 | -2,90% | - |
| 27.03.2025 | 20,90 | 21,40 | 20,50 | 20,70 | 0,98% | - |
| 26.03.2025 | 21,70 | 21,80 | 20,50 | 20,50 | -5,53% | - |
| 25.03.2025 | 22,20 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 24.03.2025 | 22,10 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 21.03.2025 | 22,10 | 22,40 | 21,70 | 22,10 | 0,00% | - |
| 20.03.2025 | 21,70 | 22,70 | 21,40 | 22,10 | 0,91% | - |
| 19.03.2025 | 21,70 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 18.03.2025 | 21,30 | 21,70 | 21,00 | 21,50 | 0,94% | - |
| 17.03.2025 | 21,70 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 14.03.2025 | 21,70 | 22,10 | 21,20 | 21,50 | -0,92% | - |
| 13.03.2025 | 21,50 | 22,10 | 21,00 | 21,70 | 2,84% | - |
| 12.03.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 11.03.2025 | 21,50 | 21,90 | 20,50 | 20,70 | -4,61% | - |
| 10.03.2025 | 21,90 | 22,00 | 20,80 | 21,70 | 0,00% | - |
| 07.03.2025 | 22,00 | 22,30 | 21,30 | 21,70 | 0,93% | - |
| 06.03.2025 | 21,20 | 21,70 | 20,60 | 21,50 | 6,97% | - |
| 05.03.2025 | 20,20 | 20,35 | 19,65 | 20,10 | 6,07% | - |
| 04.03.2025 | 19,35 | 20,50 | 18,65 | 18,95 | -5,96% | - |
| 03.03.2025 | 19,95 | 20,75 | 19,70 | 20,15 | 0,00% | - |
| 28.02.2025 | 20,15 | 20,60 | 19,45 | 20,15 | 0,25% | - |
| 27.02.2025 | 18,85 | 20,60 | 18,80 | 20,10 | 9,24% | - |
| 26.02.2025 | 17,05 | 18,85 | 17,00 | 18,40 | 11,18% | - |
| 25.02.2025 | 16,80 | 17,50 | 16,30 | 16,55 | -5,70% | - |
| 24.02.2025 | 17,90 | 18,10 | 17,10 | 17,55 | -3,57% | - |
| 21.02.2025 | 18,20 | 18,45 | 17,50 | 18,20 | 3,41% | - |
| 20.02.2025 | 18,30 | 18,70 | 17,50 | 17,60 | -8,33% | - |
| 19.02.2025 | 19,30 | 19,40 | 19,00 | 19,20 | 0,52% | - |
| 18.02.2025 | 19,10 | 19,60 | 18,80 | 19,10 | 0,26% | - |
| 17.02.2025 | 19,00 | 19,05 | 19,00 | 19,05 | 2,42% | - |
| 14.02.2025 | 18,65 | 19,50 | 18,20 | 18,60 | 1,36% | - |
| 13.02.2025 | 18,55 | 18,70 | 18,10 | 18,35 | 1,38% | - |
| 12.02.2025 | 18,60 | 18,65 | 18,00 | 18,10 | 0,56% | - |
| 11.02.2025 | 18,65 | 18,75 | 17,85 | 18,00 | -6,25% | - |
| 10.02.2025 | 19,60 | 20,25 | 18,90 | 19,20 | -2,04% | - |
| 07.02.2025 | 20,40 | 20,45 | 19,55 | 19,60 | -1,51% | - |
| 06.02.2025 | 20,30 | 21,30 | 19,10 | 19,90 | -1,97% | - |
| 05.02.2025 | 20,20 | 20,70 | 20,20 | 20,30 | -0,98% | - |
| 04.02.2025 | 20,70 | 20,70 | 20,10 | 20,50 | -3,76% | - |
| 03.02.2025 | 21,40 | 21,70 | 20,60 | 21,30 | -4,48% | - |
| 31.01.2025 | 21,00 | 22,30 | 20,90 | 22,30 | 9,85% | - |
| 30.01.2025 | 19,95 | 20,60 | 19,45 | 20,30 | 0,74% | - |
| 29.01.2025 | 20,40 | 20,80 | 20,10 | 20,15 | -4,50% | - |
| 28.01.2025 | 21,60 | 21,90 | 20,90 | 21,10 | -5,38% | - |
| 27.01.2025 | 22,30 | 22,80 | 22,10 | 22,30 | 0,90% | - |
| 24.01.2025 | 22,40 | 22,70 | 21,70 | 22,10 | 0,00% | - |
| 23.01.2025 | 22,50 | 22,50 | 21,50 | 22,10 | -1,78% | - |
| 22.01.2025 | 22,80 | 22,80 | 22,10 | 22,50 | -2,60% | - |
| 21.01.2025 | 22,80 | 23,10 | 22,30 | 23,10 | 1,32% | - |
| 20.01.2025 | 22,90 | 22,90 | 22,60 | 22,80 | -0,44% | - |
| 17.01.2025 | 22,80 | 23,10 | 22,70 | 22,90 | 2,69% | - |
| 16.01.2025 | 23,40 | 23,40 | 21,90 | 22,30 | -5,11% | - |
| 15.01.2025 | 23,10 | 23,70 | 22,80 | 23,50 | 0,00% | - |
| 14.01.2025 | 24,00 | 24,40 | 23,10 | 23,50 | -3,29% | - |
| 13.01.2025 | 24,40 | 24,50 | 23,60 | 24,30 | -0,82% | - |
| 10.01.2025 | 24,80 | 25,10 | 24,30 | 24,50 | -1,21% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,70 | 24,80 | -2,75% | - |
| 08.01.2025 | 25,30 | 25,60 | 25,10 | 25,50 | 0,00% | - |
| 07.01.2025 | 24,80 | 25,50 | 24,60 | 25,50 | 0,79% | - |
| 06.01.2025 | 25,10 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 03.01.2025 | 25,30 | 25,50 | 24,70 | 25,30 | -1,56% | - |
| 02.01.2025 | 24,90 | 25,70 | 24,70 | 25,70 | 4,90% | - |
| 30.12.2024 | 24,70 | 25,20 | 24,50 | 24,50 | -2,39% | - |
| 27.12.2024 | 25,10 | 25,30 | 23,90 | 25,10 | 2,45% | - |
| 23.12.2024 | 24,50 | 24,90 | 23,90 | 24,50 | -2,39% | - |
| 20.12.2024 | 24,50 | 25,10 | 22,50 | 25,10 | 1,62% | - |
| 19.12.2024 | 25,00 | 25,10 | 23,60 | 24,70 | -2,37% | - |
| 18.12.2024 | 25,30 | 25,70 | 24,70 | 25,30 | 5,86% | - |
| 17.12.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 0,84% | - |
| 16.12.2024 | 23,50 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 13.12.2024 | 24,00 | 24,10 | 23,50 | 23,90 | 0,42% | - |
| 12.12.2024 | 24,30 | 25,30 | 23,30 | 23,80 | -0,42% | - |
| 11.12.2024 | 24,90 | 26,10 | 23,50 | 23,90 | 3,46% | - |
| 10.12.2024 | 17,55 | 24,40 | 17,55 | 23,10 | 33,14% | - |
| 09.12.2024 | 17,40 | 18,05 | 17,20 | 17,35 | 4,52% | - |
| 06.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 05.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 1,66% | - |
| 03.12.2024 | 18,10 | 18,20 | 18,10 | 18,10 | -3,21% | - |
| 02.12.2024 | 18,30 | 18,70 | 18,30 | 18,70 | -2,60% | - |
| 29.11.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -1,54% | - |
| 28.11.2024 | 18,70 | 19,50 | 18,70 | 19,50 | 2,63% | - |
| 27.11.2024 | 18,90 | 19,00 | 18,80 | 19,00 | -1,55% | - |
| 26.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 3,76% | - |
| 25.11.2024 | 18,40 | 18,60 | 18,30 | 18,60 | -6,77% | - |
| 22.11.2024 | 19,20 | 20,05 | 19,05 | 19,95 | 2,31% | - |
| 21.11.2024 | 19,00 | 20,70 | 18,95 | 19,50 | 0,52% | - |
| 20.11.2024 | 22,40 | 22,50 | 16,70 | 19,40 | -13,78% | - |
| 19.11.2024 | 23,30 | 23,40 | 22,00 | 22,50 | -4,26% | - |
| 18.11.2024 | 23,60 | 24,00 | 22,90 | 23,50 | 0,86% | - |
| 15.11.2024 | 23,50 | 24,10 | 23,30 | 23,30 | -1,69% | - |
| 14.11.2024 | 23,30 | 23,70 | 23,10 | 23,70 | 0,85% | - |
| 13.11.2024 | 23,20 | 23,70 | 22,90 | 23,50 | 0,86% | - |
| 12.11.2024 | 23,10 | 23,50 | 22,70 | 23,30 | 0,00% | - |
| 11.11.2024 | 22,60 | 23,40 | 22,30 | 23,30 | 8,37% | - |