20,500€
1,74%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 21,00 | 21,70 | 20,70 | 21,50 | 18,78% | - |
| 07.11.2024 | 19,20 | 19,20 | 18,10 | 18,10 | 2,84% | - |
| 06.11.2024 | 17,00 | 17,60 | 16,90 | 17,60 | 10,69% | - |
| 05.11.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 04.11.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 4,67% | - |
| 01.11.2024 | 14,90 | 15,20 | 14,90 | 15,00 | -2,60% | - |
| 31.10.2024 | 15,70 | 16,00 | 15,40 | 15,40 | -6,10% | - |
| 30.10.2024 | 16,70 | 16,90 | 16,40 | 16,40 | -2,38% | - |
| 29.10.2024 | 16,80 | 17,00 | 16,80 | 16,80 | 0,60% | - |
| 28.10.2024 | 16,80 | 17,20 | 16,70 | 16,70 | -0,60% | - |
| 25.10.2024 | 16,60 | 16,80 | 16,60 | 16,80 | -1,75% | - |
| 24.10.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 2,40% | - |
| 23.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 22.10.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -4,00% | - |
| 21.10.2024 | 16,90 | 17,50 | 16,90 | 17,50 | 1,16% | - |
| 18.10.2024 | 16,70 | 17,30 | 16,70 | 17,30 | -0,57% | - |
| 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% | - |