18,043€
-0,10%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,71 | 19,04 | 17,48 | 17,96 | -0,54% | - |
| 11.11.2026 | 17,28 | 18,17 | 17,13 | 18,06 | 4,97% | - |
| 10.11.2026 | 17,11 | 17,91 | 16,79 | 17,21 | 4,72% | - |
| 09.11.2026 | 16,96 | 17,28 | 16,38 | 16,43 | -4,03% | - |
| 06.11.2026 | 16,81 | 17,41 | 16,71 | 17,12 | -3,06% | - |
| 05.11.2026 | 18,60 | 19,22 | 16,97 | 17,66 | -3,50% | - |
| 04.11.2026 | 17,73 | 18,95 | 17,51 | 18,30 | 1,46% | - |
| 03.11.2026 | 17,41 | 18,29 | 17,13 | 18,04 | 0,06% | - |
| 02.11.2026 | 17,99 | 18,67 | 17,79 | 18,03 | -0,26% | - |
| 30.10.2026 | 18,58 | 18,66 | 17,85 | 18,08 | -5,64% | - |
| 29.10.2026 | 18,91 | 19,50 | 18,63 | 19,16 | 4,09% | - |
| 28.10.2026 | 18,39 | 18,63 | 18,13 | 18,40 | -0,07% | - |
| 27.10.2026 | 17,50 | 18,48 | 17,29 | 18,42 | 4,14% | - |
| 26.10.2026 | 17,87 | 17,87 | 17,23 | 17,68 | -2,95% | - |
| 23.10.2026 | 19,23 | 19,37 | 18,20 | 18,22 | -6,20% | - |
| 22.10.2026 | 18,99 | 19,77 | 18,57 | 19,43 | -1,03% | - |
| 21.10.2026 | 19,19 | 19,86 | 18,97 | 19,63 | 3,21% | - |
| 20.10.2026 | 18,29 | 19,47 | 17,94 | 19,02 | 5,45% | - |
| 19.10.2026 | 17,78 | 18,14 | 17,56 | 18,04 | 0,29% | - |
| 16.10.2026 | 18,37 | 18,49 | 17,77 | 17,98 | -3,72% | - |
| 15.10.2026 | 17,81 | 18,71 | 17,62 | 18,68 | 2,85% | - |
| 14.10.2026 | 18,05 | 18,65 | 17,94 | 18,16 | -2,35% | - |
| 13.10.2026 | 19,08 | 19,26 | 18,54 | 18,60 | -4,86% | - |
| 12.10.2026 | 19,30 | 19,65 | 18,88 | 19,55 | 2,17% | - |
| 09.10.2026 | 18,97 | 19,32 | 18,84 | 19,13 | 0,95% | - |
| 08.10.2026 | 19,68 | 20,02 | 18,95 | 18,95 | -5,76% | - |
| 07.10.2026 | 19,76 | 20,12 | 19,56 | 20,11 | 0,17% | - |
| 06.10.2026 | 20,38 | 20,69 | 19,59 | 20,08 | -0,64% | - |
| 05.10.2026 | 21,26 | 21,26 | 19,87 | 20,21 | -2,95% | - |
| 02.10.2026 | 21,52 | 21,99 | 20,82 | 20,82 | -4,71% | - |
| 01.10.2026 | 21,51 | 22,09 | 21,36 | 21,85 | -0,82% | - |
| 30.09.2026 | 21,01 | 22,10 | 20,87 | 22,03 | 6,58% | - |
| 29.09.2026 | 20,92 | 21,46 | 20,61 | 20,67 | 2,81% | - |
| 28.09.2026 | 19,75 | 20,29 | 19,56 | 20,11 | 1,46% | - |
| 25.09.2026 | 20,03 | 20,24 | 19,71 | 19,82 | 2,05% | - |
| 24.09.2026 | 19,92 | 20,18 | 19,33 | 19,42 | -1,99% | - |
| 23.09.2026 | 21,09 | 21,12 | 19,80 | 19,81 | -1,92% | - |
| 22.09.2026 | 19,75 | 20,23 | 19,36 | 20,20 | 4,34% | - |
| 21.09.2026 | 19,82 | 20,16 | 19,36 | 19,36 | 1,59% | - |
| 18.09.2026 | 19,18 | 19,59 | 18,59 | 19,06 | -1,45% | - |
| 17.09.2026 | 18,50 | 19,40 | 18,46 | 19,34 | 3,77% | - |
| 16.09.2026 | 19,02 | 19,57 | 18,54 | 18,64 | 0,39% | - |
| 15.09.2026 | 19,38 | 19,68 | 18,39 | 18,56 | -5,89% | - |
| 14.09.2026 | 19,73 | 19,85 | 19,47 | 19,73 | 6,16% | - |
| 11.09.2026 | 19,16 | 19,50 | 18,32 | 18,58 | -3,00% | - |
| 10.09.2026 | 19,69 | 19,85 | 18,90 | 19,16 | -5,73% | - |
| 09.09.2026 | 21,99 | 22,27 | 20,26 | 20,32 | -5,58% | - |
| 08.09.2026 | 19,49 | 22,51 | 19,39 | 21,52 | 10,09% | - |
| 07.09.2026 | 20,12 | 20,13 | 19,40 | 19,55 | -10,37% | - |
| 04.09.2026 | 22,22 | 22,66 | 21,81 | 21,81 | -2,13% | - |
| 03.09.2026 | 22,07 | 22,35 | 21,69 | 22,29 | 2,18% | - |
| 02.09.2026 | 21,54 | 22,47 | 21,47 | 21,81 | 1,21% | - |
| 01.09.2026 | 21,91 | 22,16 | 21,45 | 21,55 | -1,10% | - |
| 31.08.2026 | 22,33 | 22,81 | 21,68 | 21,79 | -3,82% | - |
| 28.08.2026 | 23,02 | 23,34 | 22,52 | 22,66 | -1,24% | - |
| 27.08.2026 | 23,61 | 23,89 | 22,94 | 22,94 | -1,78% | - |
| 26.08.2026 | 23,44 | 23,77 | 22,95 | 23,36 | -1,58% | - |
| 25.08.2026 | 23,10 | 23,96 | 22,89 | 23,73 | 2,93% | - |
| 24.08.2026 | 23,94 | 24,30 | 22,89 | 23,06 | -3,09% | - |
| 21.08.2026 | 23,83 | 24,29 | 23,70 | 23,79 | -0,36% | - |
| 20.08.2026 | 24,47 | 24,98 | 23,61 | 23,88 | -1,24% | - |
| 19.08.2026 | 23,52 | 24,28 | 23,40 | 24,18 | 2,68% | - |
| 18.08.2026 | 23,30 | 23,99 | 22,96 | 23,55 | 1,25% | - |
| 17.08.2026 | 23,30 | 23,61 | 22,90 | 23,26 | 1,86% | - |
| 14.08.2026 | 23,19 | 24,03 | 22,50 | 22,83 | -5,47% | - |
| 13.08.2026 | 24,24 | 24,84 | 23,83 | 24,15 | -0,37% | - |
| 12.08.2026 | 23,95 | 24,73 | 23,81 | 24,24 | -1,88% | - |
| 11.08.2026 | 24,24 | 24,80 | 24,11 | 24,71 | 1,54% | - |
| 10.08.2026 | 24,26 | 24,83 | 23,76 | 24,33 | 0,81% | - |
| 07.08.2026 | 24,13 | 24,54 | 23,85 | 24,14 | 0,21% | - |
| 06.08.2026 | 23,76 | 24,60 | 23,74 | 24,09 | 4,17% | - |
| 05.08.2026 | 24,00 | 24,53 | 22,38 | 23,12 | -2,69% | - |
| 04.08.2026 | 23,96 | 24,27 | 23,48 | 23,76 | 0,42% | - |
| 03.08.2026 | 24,28 | 24,73 | 23,43 | 23,66 | -1,21% | - |
| 31.07.2026 | 24,83 | 25,23 | 23,84 | 23,95 | -1,90% | - |
| 30.07.2026 | 24,39 | 24,53 | 23,80 | 24,42 | -0,53% | - |
| 29.07.2026 | 24,58 | 25,29 | 24,41 | 24,55 | -2,11% | - |
| 28.07.2026 | 26,68 | 27,33 | 24,87 | 25,08 | -6,37% | - |
| 27.07.2026 | 26,53 | 27,53 | 26,39 | 26,78 | -1,49% | - |
| 24.07.2026 | 26,87 | 27,91 | 26,52 | 27,19 | 0,28% | - |
| 23.07.2026 | 27,69 | 27,96 | 26,68 | 27,11 | -2,87% | - |
| 22.07.2026 | 28,27 | 28,73 | 27,37 | 27,91 | 3,56% | - |
| 21.07.2026 | 26,14 | 27,26 | 26,03 | 26,95 | 0,45% | - |
| 20.07.2026 | 27,66 | 28,26 | 26,66 | 26,83 | -3,28% | - |
| 17.07.2026 | 27,04 | 27,99 | 26,80 | 27,74 | -3,28% | - |
| 16.07.2026 | 27,96 | 28,94 | 27,26 | 28,68 | 2,25% | - |
| 15.07.2026 | 29,10 | 29,69 | 27,66 | 28,05 | -5,19% | - |
| 14.07.2026 | 29,26 | 29,66 | 28,78 | 29,59 | -0,75% | - |
| 13.07.2026 | 30,78 | 31,15 | 29,64 | 29,81 | -1,28% | - |
| 10.07.2026 | 31,49 | 31,88 | 30,08 | 30,20 | -2,91% | - |
| 09.07.2026 | 31,36 | 31,99 | 30,96 | 31,10 | 0,63% | - |
| 08.07.2026 | 32,41 | 32,57 | 30,90 | 30,91 | -0,93% | - |
| 07.07.2026 | 30,46 | 31,64 | 30,14 | 31,20 | 3,88% | - |
| 06.07.2026 | 30,49 | 31,37 | 30,03 | 30,03 | -1,51% | - |
| 03.07.2026 | 30,46 | 30,49 | 30,35 | 30,49 | -2,85% | - |
| 02.07.2026 | 30,66 | 31,70 | 30,58 | 31,39 | 1,72% | - |
| 01.07.2026 | 29,62 | 30,98 | 29,49 | 30,86 | 3,51% | - |
| 30.06.2026 | 29,79 | 30,41 | 29,33 | 29,81 | 3,58% | - |
| 29.06.2026 | 29,32 | 29,72 | 28,62 | 28,78 | 0,14% | - |
| 26.06.2026 | 27,89 | 29,08 | 27,34 | 28,74 | 0,35% | - |