31,700€
9,31%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 22,80 | 22,80 | 22,70 | 22,80 | 4,11% | - |
| 18.09.2025 | 21,40 | 22,10 | 21,00 | 21,90 | 2,82% | - |
| 17.09.2025 | 20,70 | 21,40 | 20,60 | 21,30 | 4,93% | - |
| 16.09.2025 | 20,40 | 20,90 | 20,15 | 20,30 | 1,00% | - |
| 15.09.2025 | 20,60 | 20,80 | 19,60 | 20,10 | -12,99% | - |
| 12.09.2025 | 22,60 | 23,10 | 22,60 | 23,10 | 3,59% | - |
| 11.09.2025 | 23,00 | 23,40 | 22,30 | 22,30 | 0,00% | - |
| 10.09.2025 | 22,80 | 22,90 | 22,10 | 22,30 | 2,76% | - |
| 09.09.2025 | 21,40 | 21,70 | 21,00 | 21,70 | 2,84% | - |
| 08.09.2025 | 23,00 | 23,10 | 20,50 | 21,10 | -7,05% | - |
| 05.09.2025 | 21,90 | 22,90 | 21,50 | 22,70 | 7,58% | - |
| 04.09.2025 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 03.09.2025 | 21,10 | 21,90 | 20,90 | 21,30 | 1,91% | - |
| 02.09.2025 | 20,60 | 21,50 | 19,80 | 20,90 | 1,46% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 1,48% | - |
| 29.08.2025 | 20,40 | 20,90 | 20,15 | 20,30 | -1,93% | - |
| 28.08.2025 | 21,00 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 27.08.2025 | 21,80 | 22,00 | 20,70 | 21,10 | -0,94% | - |
| 26.08.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 1,91% | - |
| 25.08.2025 | 21,30 | 21,90 | 20,90 | 20,90 | -3,69% | - |
| 22.08.2025 | 21,00 | 21,90 | 20,90 | 21,70 | 3,83% | - |
| 21.08.2025 | 20,90 | 21,10 | 20,30 | 20,90 | 0,97% | - |
| 20.08.2025 | 20,90 | 21,20 | 20,50 | 20,70 | -1,90% | - |
| 19.08.2025 | 21,70 | 21,80 | 20,90 | 21,10 | -3,65% | - |
| 18.08.2025 | 21,50 | 22,10 | 21,20 | 21,90 | 1,86% | - |
| 15.08.2025 | 21,70 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 14.08.2025 | 22,10 | 22,20 | 21,50 | 21,50 | -0,92% | - |
| 13.08.2025 | 21,60 | 22,00 | 21,20 | 21,70 | 4,83% | - |
| 12.08.2025 | 20,80 | 21,30 | 20,70 | 20,70 | -2,82% | - |
| 11.08.2025 | 21,80 | 21,80 | 20,30 | 21,30 | -0,93% | - |
| 08.08.2025 | 19,80 | 22,10 | 19,65 | 21,50 | 10,26% | - |
| 07.08.2025 | 20,20 | 20,80 | 19,40 | 19,50 | 4,56% | - |
| 06.08.2025 | 18,80 | 19,10 | 18,30 | 18,65 | -1,32% | - |
| 05.08.2025 | 18,80 | 19,40 | 18,75 | 18,90 | 1,07% | - |
| 04.08.2025 | 18,45 | 18,90 | 18,20 | 18,70 | 2,19% | - |
| 01.08.2025 | 19,80 | 20,05 | 18,25 | 18,30 | -5,91% | - |
| 31.07.2025 | 19,70 | 20,00 | 19,25 | 19,45 | -1,27% | - |
| 30.07.2025 | 19,70 | 21,00 | 18,75 | 19,70 | -0,25% | - |
| 29.07.2025 | 20,50 | 20,70 | 19,75 | 19,75 | -4,59% | - |
| 28.07.2025 | 20,20 | 20,70 | 20,15 | 20,70 | 5,61% | - |
| 25.07.2025 | 19,85 | 20,40 | 19,40 | 19,60 | -1,01% | - |