29,300€
2,45%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 13.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | - |
| 12.02.2026 | 27,40 | 28,20 | 27,40 | 28,20 | -2,08% | - |
| 11.02.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 10.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 09.02.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 4,48% | - |
| 06.02.2026 | 25,80 | 26,80 | 25,80 | 26,80 | -1,47% | - |
| 05.02.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 04.02.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 3,82% | - |
| 03.02.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 1,55% | - |
| 02.02.2026 | 25,00 | 25,80 | 25,00 | 25,80 | -1,90% | - |
| 30.01.2026 | 26,10 | 26,40 | 26,10 | 26,30 | -0,75% | - |
| 29.01.2026 | 26,70 | 27,00 | 26,30 | 26,50 | -0,38% | - |
| 28.01.2026 | 27,30 | 27,50 | 26,50 | 26,60 | -2,56% | - |
| 27.01.2026 | 27,30 | 27,60 | 26,80 | 27,30 | -1,44% | - |
| 26.01.2026 | 28,20 | 28,40 | 27,50 | 27,70 | -3,82% | - |
| 23.01.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 22.01.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 5,93% | - |
| 21.01.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | - |
| 20.01.2026 | 25,80 | 26,20 | 25,60 | 26,20 | -2,24% | - |
| 19.01.2026 | 25,80 | 26,80 | 25,80 | 26,80 | -0,74% | - |
| 16.01.2026 | 26,00 | 28,20 | 26,00 | 27,00 | 0,00% | 40,00 |
| 15.01.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 1,50% | - |
| 14.01.2026 | 26,00 | 26,60 | 26,00 | 26,60 | -3,62% | - |
| 13.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | - |
| 12.01.2026 | 28,00 | 29,60 | 28,00 | 29,60 | -1,99% | - |
| 09.01.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 4,14% | - |
| 08.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 07.01.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | - |
| 06.01.2026 | 27,20 | 29,60 | 27,20 | 28,00 | -4,76% | 1.010,00 |
| 05.01.2026 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | - |
| 02.01.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 2,13% | - |
| 30.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 29.12.2025 | 28,40 | 28,60 | 28,40 | 28,60 | -4,03% | - |
| 23.12.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 4,20% | - |
| 22.12.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 19.12.2025 | 27,60 | 28,00 | 27,40 | 28,00 | 0,72% | - |
| 18.12.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -0,71% | - |
| 17.12.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -4,11% | - |
| 16.12.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -3,31% | - |
| 15.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 12.12.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | - |
| 11.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.12.2025 | 28,40 | 29,00 | 28,40 | 29,00 | -1,36% | - |
| 09.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | - |
| 08.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 05.12.2025 | 29,20 | 30,00 | 29,20 | 30,00 | -0,66% | - |
| 04.12.2025 | 29,00 | 30,40 | 28,80 | 30,20 | -3,82% | 100,00 |
| 03.12.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -4,85% | - |
| 02.12.2025 | 32,40 | 33,00 | 32,40 | 33,00 | -4,62% | - |
| 01.12.2025 | 33,80 | 34,60 | 33,80 | 34,60 | -1,14% | - |
| 28.11.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 0,00% | - |
| 27.11.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | - |
| 26.11.2025 | 33,20 | 34,00 | 33,20 | 34,00 | -1,16% | - |
| 25.11.2025 | 32,40 | 34,40 | 32,40 | 34,40 | 6,17% | 100,00 |
| 24.11.2025 | 31,60 | 32,40 | 31,60 | 32,40 | 0,00% | - |
| 21.11.2025 | 31,00 | 32,40 | 31,00 | 32,40 | -1,22% | - |
| 20.11.2025 | 31,80 | 32,80 | 31,80 | 32,80 | 0,00% | - |
| 19.11.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,86% | - |
| 18.11.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 0,00% | - |
| 17.11.2025 | 31,40 | 32,20 | 31,40 | 32,20 | 5,23% | - |
| 14.11.2025 | 29,80 | 30,60 | 29,80 | 30,60 | -4,38% | - |
| 13.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | -7,51% | - |
| 12.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | 290,00 |
| 11.11.2025 | 33,70 | 34,70 | 32,20 | 34,20 | 18,75% | - |
| 10.11.2025 | 30,20 | 30,20 | 28,80 | 28,80 | -7,69% | - |
| 07.11.2025 | 30,60 | 31,20 | 30,60 | 31,20 | -3,11% | - |
| 06.11.2025 | 31,40 | 32,20 | 31,40 | 32,20 | 3,21% | - |
| 05.11.2025 | 30,20 | 31,20 | 30,20 | 31,20 | -0,64% | - |
| 04.11.2025 | 30,40 | 31,40 | 30,40 | 31,40 | -2,48% | - |
| 03.11.2025 | 31,20 | 32,20 | 31,20 | 32,20 | 0,63% | - |
| 31.10.2025 | 31,80 | 34,60 | 31,80 | 32,00 | 5,26% | 100,00 |
| 30.10.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 29.10.2025 | 29,60 | 30,60 | 29,60 | 29,60 | -0,67% | - |
| 28.10.2025 | 29,40 | 30,40 | 29,40 | 29,80 | 2,05% | - |
| 27.10.2025 | 29,20 | 30,20 | 29,20 | 29,20 | -5,19% | - |
| 24.10.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 4,05% | - |
| 23.10.2025 | 28,60 | 29,60 | 28,60 | 29,60 | -3,90% | - |
| 22.10.2025 | 29,80 | 30,80 | 29,80 | 30,80 | -3,14% | - |
| 21.10.2025 | 30,80 | 31,80 | 30,80 | 31,80 | 5,30% | - |
| 17.10.2025 | 30,80 | 30,80 | 29,40 | 30,20 | -6,50% | - |
| 16.10.2025 | 35,30 | 35,40 | 32,20 | 32,30 | -6,38% | - |
| 15.10.2025 | 32,60 | 34,80 | 32,10 | 34,50 | 9,52% | - |
| 14.10.2025 | 32,00 | 32,10 | 31,20 | 31,50 | -6,25% | - |
| 13.10.2025 | 31,50 | 34,00 | 31,50 | 33,60 | 17,48% | - |
| 10.10.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 3,25% | - |
| 09.10.2025 | 28,30 | 28,70 | 27,40 | 27,70 | -0,72% | - |
| 08.10.2025 | 27,60 | 28,10 | 27,20 | 27,90 | 2,20% | - |
| 07.10.2025 | 27,80 | 28,20 | 27,30 | 27,30 | -4,88% | - |
| 06.10.2025 | 26,40 | 29,50 | 26,30 | 28,70 | 6,69% | - |
| 03.10.2025 | 26,20 | 27,10 | 26,10 | 26,90 | 4,67% | - |
| 02.10.2025 | 25,00 | 25,70 | 24,90 | 25,70 | 4,05% | - |
| 01.10.2025 | 24,00 | 25,10 | 24,00 | 24,70 | 6,01% | - |
| 30.09.2025 | 23,30 | 23,90 | 23,10 | 23,30 | -4,90% | - |
| 29.09.2025 | 24,40 | 24,70 | 23,70 | 24,50 | 10,36% | - |
| 26.09.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 0,00% | - |
| 25.09.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,00% | 250,00 |
| 24.09.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 0,00% | - |
| 23.09.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 22.09.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -3,51% | - |