30,750$
2,98%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,86% | 474,00 |
| 05.03.2026 | 30,63 | 30,63 | 29,65 | 30,12 | -3,40% | 474,00 |
| 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 |