36,750$
-0,81%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,57 | 37,72 | 35,72 | 36,81 | -0,65% | 104.230,00 |
| 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 |
| 22.09.2025 | 26,69 | 27,34 | 25,91 | 27,05 | 1,35% | 711.971,00 |
| 19.09.2025 | 26,82 | 26,88 | 26,22 | 26,69 | -0,15% | 1.315.247,00 |
| 18.09.2025 | 25,08 | 26,75 | 24,95 | 26,73 | 9,15% | 756.011,00 |
| 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 |