28,885€
-5,64%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 28,55 | 29,30 | 27,79 | 27,91 | -4,50% | - |
| 20.04.2026 | 29,24 | 29,90 | 28,96 | 29,22 | -0,54% | - |
| 17.04.2026 | 28,34 | 29,38 | 27,59 | 29,38 | 3,51% | - |
| 16.04.2026 | 28,82 | 29,40 | 28,22 | 28,39 | -1,80% | - |
| 15.04.2026 | 29,20 | 29,68 | 28,31 | 28,91 | -6,11% | - |
| 14.04.2026 | 30,80 | 31,31 | 30,40 | 30,79 | 2,94% | - |
| 13.04.2026 | 29,60 | 30,38 | 29,40 | 29,91 | 0,34% | - |
| 10.04.2026 | 30,00 | 30,29 | 29,61 | 29,81 | 0,97% | - |
| 09.04.2026 | 29,12 | 29,55 | 28,40 | 29,52 | 2,22% | - |
| 08.04.2026 | 29,68 | 29,80 | 28,50 | 28,88 | -0,10% | - |
| 07.04.2026 | 29,60 | 29,80 | 28,52 | 28,91 | 1,08% | - |
| 02.04.2026 | 28,00 | 28,70 | 27,60 | 28,60 | 1,06% | - |
| 01.04.2026 | 27,80 | 28,80 | 27,40 | 28,30 | 3,66% | - |
| 31.03.2026 | 25,80 | 27,50 | 25,60 | 27,30 | 4,60% | - |
| 30.03.2026 | 26,10 | 26,70 | 25,80 | 26,10 | -2,97% | - |
| 27.03.2026 | 27,50 | 27,70 | 26,50 | 26,90 | -0,74% | - |
| 26.03.2026 | 26,70 | 27,40 | 26,50 | 27,10 | -1,45% | - |
| 25.03.2026 | 26,10 | 27,70 | 25,90 | 27,50 | 6,18% | - |
| 24.03.2026 | 26,10 | 26,20 | 25,10 | 25,90 | 0,78% | - |
| 23.03.2026 | 25,80 | 25,90 | 24,90 | 25,70 | -3,75% | - |
| 20.03.2026 | 26,30 | 27,10 | 26,00 | 26,70 | 3,89% | - |
| 19.03.2026 | 25,70 | 26,50 | 25,40 | 25,70 | 0,00% | - |
| 18.03.2026 | 26,70 | 26,70 | 25,30 | 25,70 | -3,02% | - |
| 17.03.2026 | 25,80 | 26,80 | 25,70 | 26,50 | 2,32% | - |
| 16.03.2026 | 25,10 | 25,90 | 25,00 | 25,90 | 0,78% | - |
| 13.03.2026 | 26,10 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 12.03.2026 | 27,10 | 27,50 | 25,90 | 26,10 | -2,25% | - |
| 11.03.2026 | 26,90 | 27,30 | 25,90 | 26,70 | 3,89% | - |
| 10.03.2026 | 26,70 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 09.03.2026 | 25,40 | 26,60 | 25,30 | 26,10 | -0,76% | - |
| 06.03.2026 | 26,00 | 26,30 | 25,70 | 26,30 | 1,54% | - |
| 05.03.2026 | 26,70 | 27,20 | 25,70 | 25,90 | -2,63% | - |
| 04.03.2026 | 26,10 | 26,90 | 25,80 | 26,60 | -0,37% | - |
| 03.03.2026 | 28,20 | 28,80 | 26,20 | 26,70 | -6,64% | - |
| 02.03.2026 | 29,80 | 30,30 | 27,70 | 28,60 | 2,14% | - |
| 27.02.2026 | 27,60 | 28,00 | 27,60 | 28,00 | -3,45% | - |
| 26.02.2026 | 28,20 | 29,00 | 28,20 | 29,00 | -3,33% | - |
| 25.02.2026 | 29,00 | 30,00 | 29,00 | 30,00 | -0,66% | - |
| 24.02.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 0,00% | - |
| 23.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 20.02.2026 | 28,00 | 28,80 | 28,00 | 28,80 | -3,36% | - |
| 19.02.2026 | 28,80 | 29,80 | 28,80 | 29,80 | 3,47% | - |
| 18.02.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | - |
| 17.02.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,00% | - |
| 16.02.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 13.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | - |
| 12.02.2026 | 27,40 | 28,20 | 27,40 | 28,20 | -2,08% | - |
| 11.02.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 0,70% | - |
| 10.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 09.02.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 4,48% | - |
| 06.02.2026 | 25,80 | 26,80 | 25,80 | 26,80 | -1,47% | - |
| 05.02.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 04.02.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 3,82% | - |
| 03.02.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 1,55% | - |
| 02.02.2026 | 25,00 | 25,80 | 25,00 | 25,80 | -1,90% | - |
| 30.01.2026 | 26,10 | 26,40 | 26,10 | 26,30 | -0,75% | - |
| 29.01.2026 | 26,70 | 27,00 | 26,30 | 26,50 | -0,38% | - |
| 28.01.2026 | 27,30 | 27,50 | 26,50 | 26,60 | -2,56% | - |
| 27.01.2026 | 27,30 | 27,60 | 26,80 | 27,30 | -1,44% | - |
| 26.01.2026 | 28,20 | 28,40 | 27,50 | 27,70 | -3,82% | - |
| 23.01.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | - |
| 22.01.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 5,93% | - |
| 21.01.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | - |
| 20.01.2026 | 25,80 | 26,20 | 25,60 | 26,20 | -2,24% | - |
| 19.01.2026 | 25,80 | 26,80 | 25,80 | 26,80 | -0,74% | - |
| 16.01.2026 | 26,00 | 28,20 | 26,00 | 27,00 | 0,00% | 40,00 |
| 15.01.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 1,50% | - |
| 14.01.2026 | 26,00 | 26,60 | 26,00 | 26,60 | -3,62% | - |
| 13.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | - |
| 12.01.2026 | 28,00 | 29,60 | 28,00 | 29,60 | -1,99% | - |
| 09.01.2026 | 29,20 | 30,20 | 29,20 | 30,20 | 4,14% | - |
| 08.01.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 07.01.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | - |