19,620€
-8,83%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,99 | 22,27 | 20,49 | 20,53 | -4,62% | - |
| 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% | - |
| 25.06.2026 | 28,75 | 29,03 | 28,14 | 28,64 | -0,56% | - |
| 24.06.2026 | 27,63 | 28,96 | 27,52 | 28,80 | 7,40% | - |
| 23.06.2026 | 26,82 | 27,46 | 26,60 | 26,82 | 1,94% | - |
| 22.06.2026 | 26,10 | 26,68 | 25,95 | 26,31 | 1,21% | - |
| 19.06.2026 | 26,04 | 26,06 | 25,95 | 25,99 | -0,84% | - |
| 18.06.2026 | 26,37 | 27,18 | 25,81 | 26,21 | -1,47% | - |
| 17.06.2026 | 26,04 | 26,64 | 25,71 | 26,60 | 5,22% | - |
| 16.06.2026 | 26,47 | 27,15 | 25,08 | 25,28 | -5,46% | - |
| 15.06.2026 | 27,08 | 27,39 | 26,57 | 26,74 | 0,34% | - |
| 12.06.2026 | 26,15 | 27,14 | 26,13 | 26,65 | 1,93% | - |
| 11.06.2026 | 25,58 | 26,38 | 25,29 | 26,15 | 0,91% | - |
| 10.06.2026 | 26,16 | 26,85 | 25,90 | 25,91 | -1,03% | - |
| 09.06.2026 | 26,86 | 27,71 | 26,18 | 26,18 | -3,34% | - |
| 08.06.2026 | 27,38 | 28,42 | 26,81 | 27,09 | -2,45% | - |
| 05.06.2026 | 28,09 | 28,64 | 27,71 | 27,77 | -2,87% | - |
| 04.06.2026 | 27,69 | 28,60 | 27,62 | 28,59 | 3,38% | - |
| 03.06.2026 | 27,25 | 27,92 | 26,93 | 27,65 | 0,95% | - |
| 02.06.2026 | 27,22 | 27,66 | 26,62 | 27,39 | -0,62% | - |
| 01.06.2026 | 28,81 | 29,79 | 27,47 | 27,56 | -8,18% | - |
| 29.05.2026 | 30,43 | 30,92 | 29,86 | 30,02 | -1,94% | - |
| 28.05.2026 | 31,42 | 31,69 | 30,36 | 30,61 | -3,07% | - |
| 27.05.2026 | 31,07 | 31,98 | 30,64 | 31,58 | 3,08% | - |
| 26.05.2026 | 30,73 | 31,33 | 30,25 | 30,64 | -0,21% | - |
| 25.05.2026 | 30,68 | 30,76 | 30,67 | 30,70 | 0,49% | - |
| 22.05.2026 | 30,94 | 31,58 | 30,25 | 30,55 | -1,96% | - |
| 21.05.2026 | 30,70 | 31,52 | 30,00 | 31,16 | 3,54% | - |
| 20.05.2026 | 29,00 | 30,93 | 28,74 | 30,10 | 3,10% | - |
| 19.05.2026 | 29,27 | 29,71 | 28,46 | 29,19 | -1,52% | - |
| 18.05.2026 | 30,33 | 31,03 | 29,60 | 29,64 | -5,82% | - |
| 15.05.2026 | 31,56 | 31,99 | 31,04 | 31,47 | -1,87% | - |
| 14.05.2026 | 32,32 | 32,89 | 31,14 | 32,07 | 0,50% | - |
| 13.05.2026 | 33,16 | 33,62 | 31,67 | 31,91 | -4,73% | - |
| 12.05.2026 | 33,60 | 33,79 | 32,74 | 33,50 | -2,06% | - |
| 11.05.2026 | 32,79 | 35,81 | 32,35 | 34,20 | 1,98% | - |
| 08.05.2026 | 29,76 | 34,79 | 29,27 | 33,54 | 22,03% | - |
| 07.05.2026 | 26,44 | 28,48 | 25,85 | 27,48 | 6,18% | - |
| 06.05.2026 | 25,41 | 26,18 | 25,39 | 25,88 | 2,29% | - |
| 05.05.2026 | 25,59 | 26,38 | 25,13 | 25,30 | 1,32% | - |
| 04.05.2026 | 24,30 | 25,01 | 24,09 | 24,97 | 2,04% | - |
| 30.04.2026 | 24,22 | 24,85 | 24,21 | 24,47 | 0,97% | - |
| 29.04.2026 | 24,59 | 24,94 | 23,89 | 24,24 | -1,70% | - |
| 28.04.2026 | 26,06 | 26,40 | 24,56 | 24,66 | -4,20% | - |
| 27.04.2026 | 25,34 | 26,23 | 25,25 | 25,74 | -2,24% | - |
| 24.04.2026 | 26,85 | 27,29 | 26,33 | 26,33 | -3,23% | - |
| 23.04.2026 | 27,17 | 27,58 | 26,81 | 27,21 | -0,48% | - |
| 22.04.2026 | 27,80 | 28,18 | 27,29 | 27,34 | -2,04% | - |