34,830$
-0,09%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,72% | 444.016,00 |
| 11.02.2026 | 35,11 | 35,11 | 33,14 | 34,27 | -1,78% | 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 | -2,70% | 1.382.680,00 |
| 04.02.2026 | 33,37 | 33,80 | 31,97 | 32,95 | -0,12% | 598.243,00 |
| 03.02.2026 | 31,74 | 33,09 | 31,24 | 32,99 | 4,43% | 612.741,00 |
| 02.02.2026 | 30,86 | 31,99 | 30,75 | 31,59 | 1,51% | 489.086,00 |
| 30.01.2026 | 31,11 | 31,70 | 30,50 | 31,12 | -1,02% | 371.140,00 |
| 29.01.2026 | 31,84 | 32,22 | 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 | 0,86% | 800.692,00 |
| 17.11.2025 | 38,34 | 39,70 | 37,77 | 38,58 | 0,60% | 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 |
| 06.11.2025 | 38,38 | 38,98 | 36,51 | 37,05 | -2,82% | 644.275,00 |
| 05.11.2025 | 35,42 | 40,99 | 35,42 | 38,13 | 4,37% | 1.669.254,00 |
| 04.11.2025 | 36,52 | 37,88 | 36,34 | 36,53 | -1,27% | 704.183,00 |
| 03.11.2025 | 37,65 | 37,99 | 36,30 | 37,00 | -2,50% | 647.567,00 |
| 31.10.2025 | 38,72 | 39,00 | 37,50 | 37,95 | -1,99% | 563.218,00 |
| 30.10.2025 | 35,80 | 39,03 | 35,80 | 38,72 | 8,05% | 1.156.462,00 |
| 29.10.2025 | 36,08 | 36,82 | 35,50 | 35,84 | -0,84% | 467.003,00 |
| 28.10.2025 | 36,18 | 36,56 | 35,67 | 36,14 | 0,28% | 582.093,00 |
| 27.10.2025 | 36,27 | 37,16 | 35,21 | 36,04 | 0,90% | 967.514,00 |
| 24.10.2025 | 36,60 | 37,21 | 35,12 | 35,72 | -1,56% | 746.400,00 |
| 23.10.2025 | 35,09 | 36,74 | 34,66 | 36,29 | 3,67% | 1.050.314,00 |
| 22.10.2025 | 36,08 | 36,50 | 34,34 | 35,00 | -4,06% | 930.953,00 |
| 21.10.2025 | 37,66 | 37,66 | 35,32 | 36,48 | -3,13% | 611.211,00 |
| 20.10.2025 | 36,59 | 38,13 | 36,12 | 37,66 | 3,46% | 1.673.731,00 |
| 17.10.2025 | 36,02 | 36,97 | 34,36 | 36,40 | -0,19% | 1.635.614,00 |
| 16.10.2025 | 40,06 | 40,54 | 35,91 | 36,47 | -9,84% | 2.482.943,00 |
| 15.10.2025 | 37,81 | 41,47 | 37,51 | 40,45 | 6,84% | 2.599.988,00 |
| 14.10.2025 | 36,94 | 38,79 | 36,16 | 37,86 | 1,91% | 1.321.825,00 |
| 13.10.2025 | 36,76 | 39,76 | 36,74 | 37,15 | 0,27% | 2.849.673,00 |
| 10.10.2025 | 33,42 | 37,07 | 32,36 | 37,05 | 12,26% | 2.149.911,00 |
| 09.10.2025 | 32,76 | 33,04 | 31,54 | 33,01 | 0,44% | 954.520,00 |
| 08.10.2025 | 32,61 | 33,28 | 31,69 | 32,86 | 2,02% | 672.408,00 |
| 07.10.2025 | 32,12 | 32,87 | 31,49 | 32,21 | -0,83% | 723.828,00 |
| 06.10.2025 | 31,00 | 34,62 | 31,00 | 32,48 | 6,07% | 2.204.483,00 |
| 03.10.2025 | 31,05 | 31,70 | 30,46 | 30,62 | -0,26% | 211.223,00 |
| 02.10.2025 | 29,63 | 30,80 | 29,44 | 30,70 | 4,56% | 1.307.092,00 |
| 01.10.2025 | 28,59 | 29,70 | 28,19 | 29,36 | 3,23% | 898.336,00 |
| 30.09.2025 | 27,50 | 28,87 | 27,14 | 28,44 | 3,34% | 1.280.028,00 |
| 29.09.2025 | 28,55 | 28,91 | 27,39 | 27,52 | -3,44% | 1.007.064,00 |
| 26.09.2025 | 26,22 | 28,61 | 26,00 | 28,50 | 8,41% | 756.016,00 |
| 25.09.2025 | 26,39 | 27,12 | 25,69 | 26,29 | -1,76% | 555.393,00 |
| 24.09.2025 | 26,52 | 27,21 | 26,35 | 26,76 | 0,34% | 617.332,00 |
| 23.09.2025 | 26,78 | 27,21 | 26,52 | 26,67 | -1,40% | 438.027,00 |