25,700$
4,94%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 25,59 | 26,00 | 25,06 | 25,75 | 5,12% | 24.399,00 |
| 17.09.2025 | 24,66 | 25,32 | 24,36 | 24,49 | -0,12% | 509.302,00 |
| 16.09.2025 | 24,14 | 24,78 | 23,59 | 24,52 | 1,66% | 530.064,00 |
| 15.09.2025 | 24,04 | 24,50 | 23,05 | 24,12 | -0,29% | 1.037.570,00 |
| 12.09.2025 | 26,19 | 26,67 | 24,19 | 24,19 | -9,06% | 1.184.230,00 |
| 11.09.2025 | 27,13 | 27,35 | 25,55 | 26,60 | -1,12% | 2.254.835,00 |
| 10.09.2025 | 26,60 | 27,03 | 26,00 | 26,90 | 1,13% | 1.193.529,00 |
| 09.09.2025 | 24,82 | 26,86 | 24,81 | 26,60 | 6,02% | 1.163.129,00 |
| 08.09.2025 | 26,66 | 26,66 | 24,18 | 25,09 | -7,07% | 2.111.691,00 |
| 05.09.2025 | 25,58 | 27,05 | 25,16 | 27,00 | 5,22% | 1.570.513,00 |
| 04.09.2025 | 24,90 | 25,74 | 24,41 | 25,66 | 3,14% | 613.978,00 |
| 03.09.2025 | 24,63 | 25,56 | 24,46 | 24,88 | 1,02% | 1.018.331,00 |
| 02.09.2025 | 24,03 | 25,03 | 23,98 | 24,63 | 2,41% | 499.391,00 |
| 29.08.2025 | 24,04 | 24,35 | 23,70 | 24,05 | 0,42% | 850.991,00 |
| 28.08.2025 | 24,61 | 24,81 | 23,81 | 23,95 | -2,13% | 832.109,00 |
| 27.08.2025 | 25,02 | 25,03 | 24,12 | 24,47 | -2,86% | 639.854,00 |
| 26.08.2025 | 24,58 | 25,45 | 24,55 | 25,19 | 1,98% | 1.217.056,00 |
| 25.08.2025 | 25,44 | 25,49 | 24,54 | 24,70 | -1,20% | 487.180,00 |
| 22.08.2025 | 24,61 | 25,65 | 24,35 | 25,00 | 2,29% | 680.321,00 |
| 21.08.2025 | 24,12 | 24,64 | 23,69 | 24,44 | 0,49% | 727.981,00 |
| 20.08.2025 | 24,28 | 24,54 | 23,88 | 24,32 | -0,53% | 384.636,00 |
| 19.08.2025 | 25,19 | 25,47 | 24,00 | 24,45 | -3,74% | 710.928,00 |
| 18.08.2025 | 25,12 | 25,90 | 24,72 | 25,40 | 1,32% | 819.776,00 |
| 15.08.2025 | 25,24 | 25,64 | 24,88 | 25,07 | -0,40% | 1.028.034,00 |
| 14.08.2025 | 25,72 | 25,72 | 24,73 | 25,17 | -2,29% | 606.186,00 |
| 13.08.2025 | 25,19 | 25,80 | 24,95 | 25,76 | 3,04% | 530.106,00 |
| 12.08.2025 | 24,59 | 25,18 | 24,09 | 25,00 | 2,54% | 871.114,00 |
| 11.08.2025 | 24,88 | 25,06 | 23,69 | 24,38 | -3,67% | 803.080,00 |
| 08.08.2025 | 23,35 | 25,85 | 23,23 | 25,31 | 10,24% | 1.881.907,00 |
| 07.08.2025 | 23,73 | 23,85 | 22,26 | 22,96 | -2,79% | 575.854,00 |
| 06.08.2025 | 21,65 | 23,65 | 21,23 | 23,62 | 8,70% | 885.662,00 |
| 05.08.2025 | 21,74 | 22,39 | 21,62 | 21,73 | 0,32% | 463.556,00 |
| 04.08.2025 | 21,42 | 21,84 | 21,24 | 21,66 | 1,79% | 411.210,00 |
| 01.08.2025 | 21,48 | 22,01 | 21,14 | 21,28 | -2,43% | 557.855,00 |
| 31.07.2025 | 22,43 | 22,88 | 21,56 | 21,81 | -2,76% | 635.511,00 |
| 30.07.2025 | 23,36 | 23,59 | 21,55 | 22,43 | -1,28% | 1.143.220,00 |
| 29.07.2025 | 23,36 | 23,76 | 22,47 | 22,72 | -2,99% | 644.587,00 |
| 28.07.2025 | 23,75 | 24,18 | 23,36 | 23,42 | -0,76% | 556.224,00 |
| 25.07.2025 | 23,59 | 23,81 | 22,79 | 23,60 | 0,90% | 727.617,00 |
| 24.07.2025 | 23,99 | 24,06 | 22,88 | 23,39 | -2,46% | 723.679,00 |
| 23.07.2025 | 23,17 | 24,82 | 22,79 | 23,98 | 4,58% | 867.747,00 |
| 22.07.2025 | 22,16 | 22,98 | 22,00 | 22,93 | 1,64% | 1.130.897,00 |
| 21.07.2025 | 22,54 | 23,04 | 22,17 | 22,56 | 1,62% | 880.974,00 |
| 18.07.2025 | 21,98 | 22,62 | 21,75 | 22,20 | 1,00% | 951.565,00 |
| 17.07.2025 | 20,69 | 22,10 | 20,53 | 21,98 | 5,07% | 599.934,00 |
| 16.07.2025 | 21,21 | 21,61 | 20,88 | 20,92 | -0,48% | 366.347,00 |
| 15.07.2025 | 22,31 | 22,58 | 21,00 | 21,02 | -5,19% | 444.793,00 |
| 14.07.2025 | 21,56 | 22,75 | 21,01 | 22,17 | 2,92% | 1.018.145,00 |
| 11.07.2025 | 21,85 | 22,13 | 21,25 | 21,54 | -2,18% | 679.035,00 |
| 10.07.2025 | 21,56 | 22,15 | 21,46 | 22,02 | 1,76% | 688.906,00 |
| 09.07.2025 | 20,21 | 22,00 | 20,21 | 21,64 | 8,09% | 1.437.693,00 |
| 08.07.2025 | 19,53 | 20,27 | 19,28 | 20,02 | 2,88% | 807.956,00 |
| 07.07.2025 | 19,72 | 19,85 | 19,22 | 19,46 | -1,96% | 706.920,00 |
| 03.07.2025 | 19,07 | 20,05 | 18,70 | 19,85 | 4,69% | 666.631,00 |
| 02.07.2025 | 18,09 | 19,13 | 18,08 | 18,96 | 4,06% | 1.177.702,00 |
| 01.07.2025 | 18,01 | 18,76 | 17,97 | 18,22 | 0,50% | 564.604,00 |
| 30.06.2025 | 18,46 | 18,70 | 18,06 | 18,13 | -2,37% | 1.152.089,00 |
| 27.06.2025 | 18,65 | 18,97 | 18,39 | 18,57 | 0,65% | 1.237.015,00 |
| 26.06.2025 | 18,26 | 18,60 | 17,91 | 18,45 | 0,65% | 755.738,00 |
| 25.06.2025 | 18,34 | 18,80 | 17,67 | 18,33 | -0,38% | 930.160,00 |
| 24.06.2025 | 18,32 | 18,76 | 17,81 | 18,40 | 1,04% | 874.621,00 |
| 23.06.2025 | 17,76 | 18,38 | 17,63 | 18,21 | 1,39% | 895.075,00 |
| 20.06.2025 | 19,01 | 19,01 | 17,76 | 17,96 | -1,32% | 1.006.111,00 |
| 18.06.2025 | 18,38 | 18,93 | 18,01 | 18,20 | -1,57% | 634.918,00 |
| 17.06.2025 | 20,07 | 20,11 | 18,44 | 18,49 | -6,38% | 712.138,00 |
| 16.06.2025 | 20,21 | 20,40 | 18,60 | 19,75 | -2,28% | 2.450.800,00 |
| 13.06.2025 | 20,87 | 21,91 | 20,00 | 20,21 | -3,90% | 557.950,00 |
| 12.06.2025 | 20,42 | 21,71 | 20,16 | 21,03 | 2,59% | 888.099,00 |
| 11.06.2025 | 22,00 | 22,00 | 20,06 | 20,50 | -6,14% | 1.473.040,00 |
| 10.06.2025 | 20,90 | 22,25 | 20,38 | 21,84 | 8,33% | 1.534.665,00 |
| 09.06.2025 | 21,40 | 21,49 | 19,61 | 20,16 | 0,10% | 865.138,00 |
| 06.06.2025 | 19,71 | 20,42 | 19,62 | 20,14 | 3,18% | 1.010.085,00 |
| 05.06.2025 | 19,31 | 19,58 | 18,66 | 19,52 | 0,67% | 1.080.203,00 |
| 04.06.2025 | 19,06 | 20,08 | 18,78 | 19,39 | 3,75% | 1.306.366,00 |
| 03.06.2025 | 19,10 | 19,24 | 18,64 | 18,69 | -1,27% | 703.429,00 |
| 02.06.2025 | 18,30 | 19,06 | 17,80 | 18,93 | 4,53% | 759.354,00 |
| 30.05.2025 | 17,46 | 18,26 | 16,95 | 18,11 | 2,72% | 1.010.493,00 |
| 29.05.2025 | 17,47 | 17,71 | 17,06 | 17,63 | 1,85% | 359.498,00 |
| 28.05.2025 | 17,07 | 17,51 | 16,79 | 17,31 | 1,76% | 539.457,00 |
| 27.05.2025 | 17,89 | 18,15 | 16,94 | 17,01 | -3,41% | 807.199,00 |
| 23.05.2025 | 18,03 | 18,48 | 17,50 | 17,61 | -3,67% | 274.691,00 |
| 22.05.2025 | 18,39 | 18,70 | 18,13 | 18,28 | -1,24% | 340.591,00 |
| 21.05.2025 | 19,32 | 19,42 | 18,32 | 18,51 | -4,34% | 468.343,00 |
| 20.05.2025 | 19,03 | 19,58 | 18,47 | 19,35 | 1,68% | 503.871,00 |
| 19.05.2025 | 18,76 | 19,25 | 18,39 | 19,03 | 0,79% | 526.518,00 |
| 16.05.2025 | 18,81 | 19,20 | 18,55 | 18,88 | 0,96% | 501.215,00 |
| 15.05.2025 | 18,80 | 19,22 | 18,35 | 18,70 | -0,27% | 670.579,00 |
| 14.05.2025 | 18,95 | 19,60 | 18,25 | 18,75 | 0,00% | 897.615,00 |
| 13.05.2025 | 19,19 | 19,19 | 18,31 | 18,75 | -2,45% | 653.604,00 |
| 12.05.2025 | 18,89 | 19,40 | 18,50 | 19,22 | 4,63% | 621.240,00 |
| 09.05.2025 | 19,29 | 19,83 | 18,27 | 18,37 | -4,67% | 974.266,00 |
| 08.05.2025 | 18,92 | 20,91 | 17,49 | 19,27 | 1,85% | 1.325.693,00 |
| 07.05.2025 | 19,24 | 19,42 | 18,55 | 18,92 | -0,42% | 963.836,00 |
| 06.05.2025 | 20,06 | 20,06 | 18,53 | 19,00 | -6,13% | 1.267.185,00 |
| 05.05.2025 | 19,87 | 20,45 | 19,51 | 20,24 | 1,05% | 525.151,00 |
| 02.05.2025 | 20,02 | 20,34 | 19,72 | 20,03 | 0,00% | 489.847,00 |
| 01.05.2025 | 19,37 | 20,11 | 18,70 | 20,03 | 4,68% | 676.428,00 |
| 30.04.2025 | 18,40 | 19,98 | 17,77 | 19,14 | 3,15% | 806.156,00 |
| 29.04.2025 | 17,80 | 18,62 | 17,43 | 18,55 | 4,04% | 424.024,00 |
| 28.04.2025 | 17,62 | 18,09 | 17,51 | 17,83 | 1,77% | 357.034,00 |