33,090$
0,91%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 31,65 | 33,23 | 31,61 | 32,99 | 0,55% | 725.310,00 |
| 01.04.2026 | 32,61 | 33,43 | 31,53 | 32,81 | 2,50% | 995.475,00 |
| 31.03.2026 | 29,85 | 32,32 | 29,44 | 32,01 | 9,14% | 1.466.842,00 |
| 30.03.2026 | 30,11 | 30,66 | 29,08 | 29,33 | -2,17% | 505.156,00 |
| 27.03.2026 | 30,96 | 31,26 | 29,92 | 29,98 | -4,16% | 745.540,00 |
| 26.03.2026 | 30,96 | 32,15 | 30,48 | 31,28 | 0,87% | 493.523,00 |
| 25.03.2026 | 30,97 | 32,04 | 30,52 | 31,01 | 3,16% | 740.818,00 |
| 24.03.2026 | 29,71 | 30,66 | 28,98 | 30,06 | 0,17% | 644.886,00 |
| 23.03.2026 | 29,53 | 30,53 | 28,81 | 30,01 | 3,70% | 789.909,00 |
| 20.03.2026 | 30,16 | 31,41 | 28,89 | 28,94 | -4,99% | 909.348,00 |
| 19.03.2026 | 29,09 | 30,68 | 29,04 | 30,46 | 3,46% | 1.211.048,00 |
| 18.03.2026 | 30,25 | 30,29 | 28,90 | 29,44 | -3,79% | 945.866,00 |
| 17.03.2026 | 29,94 | 31,01 | 29,62 | 30,60 | 2,72% | 617.001,00 |
| 16.03.2026 | 29,01 | 29,86 | 28,71 | 29,79 | 4,09% | 1.100.598,00 |
| 13.03.2026 | 30,05 | 30,74 | 28,53 | 28,62 | -4,02% | 965.086,00 |
| 12.03.2026 | 30,82 | 31,72 | 29,69 | 29,82 | -4,88% | 516.760,00 |
| 11.03.2026 | 30,71 | 31,58 | 29,99 | 31,35 | 0,26% | 605.342,00 |
| 10.03.2026 | 30,81 | 31,39 | 29,54 | 31,27 | 1,62% | 1.016.134,00 |
| 09.03.2026 | 29,69 | 30,80 | 29,35 | 30,77 | 3,05% | 761.265,00 |
| 06.03.2026 | 29,45 | 30,44 | 29,00 | 29,86 | -0,93% | 1.042.025,00 |
| 05.03.2026 | 30,63 | 30,63 | 29,65 | 30,14 | -3,34% | 1.335.305,00 |
| 04.03.2026 | 30,40 | 31,59 | 30,12 | 31,18 | 2,55% | 883.667,00 |
| 03.03.2026 | 32,00 | 32,65 | 30,20 | 30,41 | -7,39% | 1.334.009,00 |
| 02.03.2026 | 34,69 | 35,09 | 32,43 | 32,83 | -7,42% | 1.963.126,00 |
| 27.02.2026 | 33,41 | 35,71 | 33,41 | 35,46 | 3,44% | 695.668,00 |
| 26.02.2026 | 35,00 | 35,00 | 33,24 | 34,28 | -2,09% | 897.450,00 |
| 25.02.2026 | 36,13 | 36,88 | 34,56 | 35,01 | -2,78% | 650.783,00 |
| 24.02.2026 | 36,11 | 36,61 | 35,43 | 36,01 | -0,44% | 754.283,00 |
| 23.02.2026 | 34,89 | 36,26 | 34,57 | 36,17 | 1,66% | 788.058,00 |
| 20.02.2026 | 34,38 | 36,00 | 34,00 | 35,58 | 2,74% | 796.235,00 |
| 19.02.2026 | 35,56 | 35,77 | 33,51 | 34,63 | -3,16% | 1.071.655,00 |
| 18.02.2026 | 35,29 | 37,76 | 34,95 | 35,76 | 1,48% | 853.301,00 |
| 17.02.2026 | 35,26 | 35,55 | 34,47 | 35,24 | 1,76% | 470.539,00 |
| 13.02.2026 | 35,22 | 35,82 | 34,29 | 34,63 | -0,66% | 887.319,00 |
| 12.02.2026 | 34,26 | 35,62 | 34,11 | 34,86 | 1,81% | 444.016,00 |
| 11.02.2026 | 35,11 | 35,11 | 33,14 | 34,24 | -1,86% | 567.951,00 |
| 10.02.2026 | 34,95 | 35,61 | 34,58 | 34,89 | -0,31% | 568.758,00 |
| 09.02.2026 | 34,37 | 35,22 | 33,40 | 35,00 | 2,04% | 503.095,00 |
| 06.02.2026 | 32,78 | 34,74 | 32,15 | 34,30 | 6,99% | 537.092,00 |
| 05.02.2026 | 32,49 | 33,13 | 31,77 | 32,06 | -2,79% | 1.382.680,00 |
| 04.02.2026 | 33,37 | 33,80 | 31,97 | 32,98 | -0,03% | 598.243,00 |
| 03.02.2026 | 31,74 | 33,09 | 31,24 | 32,99 | 4,50% | 612.741,00 |
| 02.02.2026 | 30,86 | 31,99 | 30,75 | 31,57 | 1,45% | 489.086,00 |
| 30.01.2026 | 31,11 | 31,70 | 30,50 | 31,12 | -1,02% | 371.140,00 |
| 29.01.2026 | 31,84 | 32,28 | 31,26 | 31,44 | -1,38% | 329.968,00 |
| 28.01.2026 | 32,27 | 32,64 | 31,59 | 31,88 | -2,30% | 512.822,00 |
| 27.01.2026 | 32,66 | 33,00 | 32,29 | 32,63 | 0,80% | 421.344,00 |
| 26.01.2026 | 32,95 | 33,66 | 32,36 | 32,37 | -2,85% | 522.421,00 |
| 23.01.2026 | 34,70 | 34,95 | 33,05 | 33,32 | -4,28% | 547.034,00 |
| 22.01.2026 | 33,84 | 34,95 | 33,84 | 34,81 | 2,56% | 410.813,00 |
| 21.01.2026 | 32,60 | 34,32 | 32,43 | 33,94 | 4,72% | 928.484,00 |
| 20.01.2026 | 30,98 | 32,64 | 30,17 | 32,41 | 2,40% | 653.823,00 |
| 16.01.2026 | 32,21 | 32,21 | 31,39 | 31,65 | -0,57% | 466.184,00 |
| 15.01.2026 | 32,45 | 32,45 | 30,97 | 31,83 | -0,28% | 1.413.120,00 |
| 14.01.2026 | 31,86 | 32,22 | 31,27 | 31,92 | 0,19% | 807.168,00 |
| 13.01.2026 | 32,57 | 32,83 | 31,47 | 31,86 | -2,54% | 591.112,00 |
| 12.01.2026 | 34,10 | 34,87 | 31,85 | 32,69 | -4,89% | 926.804,00 |
| 09.01.2026 | 36,61 | 37,11 | 34,36 | 34,37 | -3,99% | 972.318,00 |
| 08.01.2026 | 36,20 | 36,24 | 35,09 | 35,80 | 0,99% | 711.532,00 |
| 07.01.2026 | 34,34 | 35,88 | 34,34 | 35,45 | 4,20% | 759.782,00 |
| 06.01.2026 | 33,96 | 34,70 | 33,60 | 34,02 | 1,61% | 782.080,00 |
| 05.01.2026 | 35,15 | 35,55 | 32,67 | 33,48 | -4,89% | 831.110,00 |
| 02.01.2026 | 35,34 | 35,70 | 34,33 | 35,20 | 0,34% | 1.010.878,00 |
| 31.12.2025 | 34,78 | 35,18 | 34,22 | 35,08 | 0,98% | 1.055.087,00 |
| 30.12.2025 | 35,03 | 35,38 | 33,91 | 34,74 | -0,80% | 765.394,00 |
| 29.12.2025 | 34,90 | 36,00 | 34,36 | 35,02 | -0,71% | 372.987,00 |
| 26.12.2025 | 35,66 | 35,66 | 34,75 | 35,27 | -1,07% | 326.013,00 |
| 24.12.2025 | 35,84 | 36,16 | 35,24 | 35,65 | -0,83% | 310.425,00 |
| 23.12.2025 | 36,31 | 36,94 | 35,77 | 35,95 | -1,48% | 640.228,00 |
| 22.12.2025 | 34,75 | 37,00 | 34,75 | 36,49 | 3,93% | 717.347,00 |
| 19.12.2025 | 34,27 | 35,48 | 34,04 | 35,11 | 3,57% | 961.547,00 |
| 18.12.2025 | 34,15 | 34,58 | 32,85 | 33,90 | 0,65% | 1.248.207,00 |
| 17.12.2025 | 34,69 | 34,80 | 33,32 | 33,68 | -1,58% | 863.359,00 |
| 16.12.2025 | 35,29 | 35,92 | 34,21 | 34,22 | -3,20% | 1.043.122,00 |
| 15.12.2025 | 37,35 | 37,41 | 34,99 | 35,35 | -5,10% | 1.342.771,00 |
| 12.12.2025 | 36,37 | 37,25 | 35,75 | 37,25 | 2,99% | 766.759,00 |
| 11.12.2025 | 35,33 | 36,70 | 35,12 | 36,17 | 1,57% | 1.118.328,00 |
| 10.12.2025 | 35,31 | 36,14 | 34,82 | 35,61 | 2,33% | 1.272.114,00 |
| 09.12.2025 | 35,69 | 36,06 | 34,59 | 34,80 | -2,66% | 959.366,00 |
| 08.12.2025 | 35,87 | 36,60 | 35,12 | 35,75 | 1,39% | 1.348.423,00 |
| 05.12.2025 | 35,82 | 36,15 | 34,70 | 35,26 | -1,65% | 1.208.882,00 |
| 04.12.2025 | 36,60 | 36,60 | 34,99 | 35,85 | 0,93% | 1.788.591,00 |
| 03.12.2025 | 36,87 | 37,74 | 34,52 | 35,52 | -7,33% | 2.178.464,00 |
| 02.12.2025 | 39,60 | 40,47 | 38,00 | 38,33 | -3,23% | 692.611,00 |
| 01.12.2025 | 41,20 | 41,20 | 39,15 | 39,61 | -4,09% | 820.647,00 |
| 28.11.2025 | 41,79 | 41,80 | 40,60 | 41,30 | -0,36% | 407.193,00 |
| 26.11.2025 | 40,72 | 42,00 | 40,00 | 41,45 | 2,50% | 827.647,00 |
| 25.11.2025 | 39,50 | 40,81 | 38,96 | 40,44 | 2,87% | 964.771,00 |
| 24.11.2025 | 38,38 | 39,81 | 38,38 | 39,31 | 2,72% | 935.885,00 |
| 21.11.2025 | 37,65 | 38,62 | 36,59 | 38,27 | 1,49% | 1.461.642,00 |
| 20.11.2025 | 39,57 | 40,88 | 37,53 | 37,71 | -2,36% | 1.306.906,00 |
| 19.11.2025 | 38,91 | 39,25 | 37,98 | 38,62 | -0,75% | 994.421,00 |
| 18.11.2025 | 38,17 | 40,49 | 37,82 | 38,91 | 0,91% | 800.692,00 |
| 17.11.2025 | 38,34 | 39,70 | 37,77 | 38,56 | 0,55% | 813.345,00 |
| 14.11.2025 | 35,84 | 39,63 | 35,66 | 38,35 | 5,30% | 1.576.861,00 |
| 13.11.2025 | 38,25 | 39,05 | 36,00 | 36,42 | -4,93% | 1.063.640,00 |
| 12.11.2025 | 39,90 | 40,09 | 38,13 | 38,31 | -3,96% | 1.039.102,00 |
| 11.11.2025 | 38,41 | 40,31 | 37,35 | 39,89 | 2,36% | 816.429,00 |
| 10.11.2025 | 35,11 | 39,82 | 34,50 | 38,97 | 6,01% | 2.019.818,00 |
| 07.11.2025 | 36,47 | 37,79 | 35,50 | 36,76 | -0,78% | 883.827,00 |