17,700€
4,12%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,60 | 17,40 | 16,60 | 17,40 | 2,35% | - |
| 16.10.2024 | 16,60 | 17,00 | 16,60 | 17,00 | -1,16% | - |
| 15.10.2024 | 17,60 | 17,95 | 17,10 | 17,20 | 4,24% | - |
| 14.10.2024 | 15,80 | 16,50 | 15,80 | 16,50 | 3,77% | - |
| 11.10.2024 | 15,30 | 15,90 | 15,30 | 15,90 | 0,00% | - |
| 10.10.2024 | 15,40 | 15,90 | 15,40 | 15,90 | -0,62% | - |
| 09.10.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 0,00% | - |
| 08.10.2024 | 15,30 | 16,00 | 15,30 | 16,00 | -2,44% | - |
| 07.10.2024 | 15,80 | 16,70 | 15,80 | 16,40 | 3,14% | 20,00 |
| 04.10.2024 | 15,10 | 15,90 | 15,10 | 15,90 | 1,92% | - |
| 03.10.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 0,65% | - |
| 02.10.2024 | 14,80 | 15,50 | 14,80 | 15,50 | 7,64% | - |
| 01.10.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 30.09.2024 | 13,80 | 14,30 | 13,80 | 14,30 | 2,14% | - |
| 27.09.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 4,48% | - |
| 26.09.2024 | 13,00 | 13,60 | 13,00 | 13,40 | -2,19% | 250,00 |
| 25.09.2024 | 13,20 | 13,70 | 13,20 | 13,70 | -0,72% | - |
| 24.09.2024 | 13,20 | 13,80 | 13,20 | 13,80 | -2,82% | - |
| 23.09.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 0,00% | - |
| 20.09.2024 | 13,70 | 14,20 | 13,60 | 14,20 | -0,70% | - |
| 19.09.2024 | 13,60 | 14,30 | 13,60 | 14,30 | 3,62% | - |
| 18.09.2024 | 13,20 | 13,80 | 13,20 | 13,80 | -2,82% | - |
| 17.09.2024 | 13,50 | 14,20 | 13,50 | 14,20 | 0,00% | - |
| 16.09.2024 | 13,60 | 14,20 | 13,60 | 14,20 | -1,39% | - |
| 13.09.2024 | 13,70 | 14,40 | 13,70 | 14,40 | -0,69% | - |
| 12.09.2024 | 13,90 | 14,50 | 13,90 | 14,50 | -1,36% | - |
| 11.09.2024 | 14,20 | 14,70 | 14,20 | 14,70 | -2,65% | - |
| 10.09.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 2,03% | - |
| 09.09.2024 | 14,10 | 14,80 | 14,10 | 14,80 | 2,78% | - |
| 06.09.2024 | 13,80 | 14,40 | 13,80 | 14,40 | 0,00% | - |
| 05.09.2024 | 13,70 | 14,40 | 13,70 | 14,40 | 1,41% | - |
| 04.09.2024 | 13,70 | 14,20 | 13,70 | 14,20 | -3,40% | - |
| 03.09.2024 | 14,10 | 14,70 | 14,10 | 14,70 | 4,26% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 30.08.2024 | 13,80 | 14,40 | 13,80 | 14,40 | -1,37% | - |
| 29.08.2024 | 13,90 | 14,60 | 13,90 | 14,60 | -2,67% | - |
| 28.08.2024 | 14,30 | 15,00 | 14,30 | 15,00 | 1,35% | - |
| 27.08.2024 | 14,30 | 14,80 | 14,30 | 14,80 | 2,78% | - |
| 26.08.2024 | 13,80 | 14,40 | 13,80 | 14,40 | -2,70% | - |
| 23.08.2024 | 14,10 | 14,80 | 14,10 | 14,80 | 2,07% | - |
| 22.08.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 0,00% | - |
| 21.08.2024 | 13,90 | 14,50 | 13,90 | 14,50 | -1,36% | - |
| 20.08.2024 | 14,20 | 14,70 | 14,10 | 14,70 | 1,38% | - |
| 19.08.2024 | 13,80 | 14,50 | 13,80 | 14,50 | -1,36% | - |
| 16.08.2024 | 14,20 | 14,70 | 14,20 | 14,70 | -5,16% | - |
| 15.08.2024 | 14,70 | 15,50 | 14,70 | 15,50 | 0,65% | - |
| 14.08.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 0,00% | - |
| 13.08.2024 | 14,80 | 15,40 | 14,80 | 15,40 | -1,28% | - |
| 12.08.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 1,96% | - |
| 09.08.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 6,99% | - |
| 08.08.2024 | 13,60 | 14,30 | 13,60 | 14,30 | -3,38% | - |
| 07.08.2024 | 14,10 | 14,80 | 14,10 | 14,80 | 2,07% | - |
| 06.08.2024 | 13,80 | 14,50 | 13,80 | 14,50 | -2,68% | - |
| 05.08.2024 | 14,80 | 14,90 | 14,80 | 14,90 | -4,49% | - |
| 02.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 01.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 6,12% | - |
| 31.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 30.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -21,72% | - |
| 29.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 17,86% | - |
| 26.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 23.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 22.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 17.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 16.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 15.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -5,09% | - |
| 12.07.2024 | 19,30 | 19,60 | 18,10 | 18,65 | -3,12% | - |
| 11.07.2024 | 19,30 | 19,65 | 19,10 | 19,25 | 1,58% | - |
| 10.07.2024 | 18,45 | 19,10 | 18,45 | 18,95 | 2,43% | - |
| 09.07.2024 | 18,45 | 18,70 | 18,35 | 18,50 | 0,54% | - |
| 08.07.2024 | 18,45 | 19,00 | 18,40 | 18,40 | -1,08% | - |
| 05.07.2024 | 18,50 | 19,15 | 18,45 | 18,60 | 0,54% | - |
| 04.07.2024 | 18,55 | 18,55 | 18,50 | 18,50 | 0,54% | - |
| 03.07.2024 | 18,80 | 19,00 | 18,35 | 18,40 | -3,16% | - |
| 02.07.2024 | 19,15 | 19,20 | 18,70 | 19,00 | 0,53% | - |
| 01.07.2024 | 17,85 | 18,95 | 17,85 | 18,90 | 2,72% | - |
| 28.06.2024 | 18,25 | 18,50 | 18,20 | 18,40 | 0,55% | - |
| 27.06.2024 | 18,45 | 18,60 | 18,15 | 18,30 | -2,14% | - |
| 26.06.2024 | 18,35 | 18,80 | 18,30 | 18,70 | 1,08% | - |
| 25.06.2024 | 18,30 | 18,55 | 18,25 | 18,50 | 5,41% | - |
| 24.06.2024 | 16,85 | 17,60 | 16,75 | 17,55 | 7,01% | - |
| 21.06.2024 | 16,15 | 16,45 | 15,90 | 16,40 | 0,31% | - |
| 20.06.2024 | 15,90 | 16,35 | 15,90 | 16,35 | 2,51% | - |
| 19.06.2024 | 15,90 | 16,00 | 15,90 | 15,95 | -3,33% | - |
| 18.06.2024 | 16,60 | 17,05 | 16,50 | 16,50 | -4,35% | - |
| 17.06.2024 | 17,90 | 18,00 | 17,10 | 17,25 | -5,22% | - |
| 14.06.2024 | 18,10 | 18,70 | 18,05 | 18,20 | -1,36% | - |
| 13.06.2024 | 18,35 | 18,70 | 18,30 | 18,45 | -1,34% | - |
| 12.06.2024 | 18,45 | 18,90 | 18,10 | 18,70 | 1,63% | - |
| 11.06.2024 | 18,25 | 18,95 | 18,25 | 18,40 | 2,51% | - |
| 10.06.2024 | 17,90 | 18,15 | 17,75 | 17,95 | 4,36% | - |
| 07.06.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 2,38% | - |
| 06.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 05.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.06.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 31.05.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |