19,040$
0,21%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,00 | 19,08 | 18,77 | 19,03 | 0,16% | 150.479,00 |
| 16.10.2024 | 19,01 | 19,15 | 18,72 | 19,00 | 0,00% | 114.257,00 |
| 15.10.2024 | 19,03 | 19,41 | 18,58 | 19,00 | -0,84% | 309.112,00 |
| 14.10.2024 | 18,25 | 19,35 | 18,05 | 19,16 | 5,33% | 363.884,00 |
| 11.10.2024 | 17,61 | 18,31 | 17,42 | 18,19 | 3,23% | 222.645,00 |
| 10.10.2024 | 17,62 | 17,87 | 17,00 | 17,62 | -0,34% | 168.665,00 |
| 09.10.2024 | 17,74 | 17,87 | 17,33 | 17,68 | -0,34% | 216.706,00 |
| 08.10.2024 | 17,65 | 18,02 | 17,40 | 17,74 | -0,06% | 179.818,00 |
| 07.10.2024 | 18,35 | 18,35 | 17,21 | 17,75 | -2,58% | 170.076,00 |
| 04.10.2024 | 17,77 | 18,41 | 17,56 | 18,22 | 3,70% | 190.049,00 |
| 03.10.2024 | 17,31 | 17,99 | 17,02 | 17,57 | 0,80% | 238.336,00 |
| 02.10.2024 | 17,37 | 17,82 | 17,05 | 17,43 | 0,81% | 235.639,00 |
| 01.10.2024 | 15,72 | 17,36 | 15,51 | 17,29 | 4,16% | 454.562,00 |
| 30.09.2024 | 16,25 | 16,90 | 16,25 | 16,60 | 2,28% | 776.860,00 |
| 27.09.2024 | 15,93 | 16,43 | 15,93 | 16,23 | 2,53% | 129.198,00 |
| 26.09.2024 | 15,38 | 15,91 | 15,38 | 15,83 | 3,87% | 383.874,00 |
| 25.09.2024 | 15,55 | 15,84 | 15,19 | 15,24 | -1,99% | 112.470,00 |
| 24.09.2024 | 15,56 | 15,87 | 15,24 | 15,55 | 0,52% | 118.457,00 |
| 23.09.2024 | 16,09 | 16,17 | 15,40 | 15,47 | -2,83% | 262.932,00 |
| 20.09.2024 | 16,06 | 16,15 | 15,87 | 15,92 | -0,87% | 124.552,00 |
| 19.09.2024 | 16,14 | 16,78 | 15,98 | 16,06 | 0,69% | 268.161,00 |
| 18.09.2024 | 15,49 | 16,25 | 15,32 | 15,95 | 3,24% | 312.561,00 |
| 17.09.2024 | 15,91 | 16,07 | 15,38 | 15,45 | -2,46% | 292.136,00 |
| 16.09.2024 | 16,06 | 16,36 | 15,84 | 15,84 | -0,75% | 176.730,00 |
| 13.09.2024 | 16,06 | 16,24 | 15,84 | 15,96 | -0,06% | 186.771,00 |
| 12.09.2024 | 16,04 | 16,61 | 15,94 | 15,97 | -1,18% | 178.261,00 |
| 11.09.2024 | 16,48 | 16,74 | 16,10 | 16,16 | -1,88% | 126.155,00 |
| 10.09.2024 | 17,01 | 17,25 | 15,93 | 16,47 | -2,43% | 238.898,00 |
| 09.09.2024 | 16,54 | 17,33 | 16,37 | 16,88 | 2,93% | 463.173,00 |
| 06.09.2024 | 16,33 | 16,61 | 15,72 | 16,40 | 1,23% | 274.119,00 |
| 05.09.2024 | 15,95 | 16,62 | 15,80 | 16,20 | 1,12% | 198.274,00 |
| 04.09.2024 | 15,84 | 16,47 | 15,82 | 16,02 | 0,69% | 70.236,00 |
| 03.09.2024 | 16,34 | 16,86 | 15,68 | 15,91 | -3,11% | 171.115,00 |
| 30.08.2024 | 16,22 | 16,54 | 15,97 | 16,42 | 1,99% | 195.655,00 |
| 29.08.2024 | 16,42 | 16,65 | 15,80 | 16,10 | -1,29% | 573.849,00 |
| 28.08.2024 | 17,15 | 17,15 | 16,25 | 16,31 | -2,74% | 300.237,00 |
| 27.08.2024 | 16,73 | 17,30 | 16,55 | 16,77 | 0,06% | 217.353,00 |
| 26.08.2024 | 16,26 | 17,05 | 15,75 | 16,76 | 3,08% | 773.429,00 |
| 23.08.2024 | 16,83 | 17,24 | 16,20 | 16,26 | -1,63% | 698.545,00 |
| 22.08.2024 | 16,34 | 18,09 | 15,85 | 16,53 | 1,60% | 3.274.841,00 |
| 21.08.2024 | 16,30 | 16,60 | 16,02 | 16,27 | 0,25% | 553.345,00 |
| 20.08.2024 | 16,50 | 16,72 | 16,12 | 16,23 | -1,64% | 55.207,00 |
| 19.08.2024 | 16,19 | 16,70 | 16,03 | 16,50 | 2,93% | 85.897,00 |
| 16.08.2024 | 16,32 | 16,55 | 15,94 | 16,03 | -2,20% | 74.543,00 |
| 15.08.2024 | 17,29 | 17,39 | 16,20 | 16,39 | -3,59% | 188.973,00 |
| 14.08.2024 | 17,47 | 17,62 | 16,81 | 17,00 | -1,28% | 312.239,00 |
| 13.08.2024 | 17,17 | 17,38 | 16,95 | 17,22 | 1,06% | 156.374,00 |
| 12.08.2024 | 17,29 | 17,70 | 16,50 | 17,04 | -2,01% | 183.730,00 |
| 09.08.2024 | 17,08 | 17,52 | 16,90 | 17,39 | 2,84% | 105.142,00 |
| 08.08.2024 | 15,88 | 16,96 | 15,54 | 16,91 | 7,98% | 183.106,00 |
| 07.08.2024 | 16,18 | 16,45 | 15,56 | 15,66 | -3,51% | 241.051,00 |
| 06.08.2024 | 16,07 | 16,56 | 15,85 | 16,23 | 1,82% | 165.260,00 |
| 05.08.2024 | 16,56 | 16,75 | 15,61 | 15,94 | -6,35% | 244.989,00 |
| 02.08.2024 | 17,02 | 17,65 | 16,49 | 17,02 | -1,36% | 290.152,00 |
| 01.08.2024 | 17,06 | 17,98 | 16,85 | 17,26 | 0,79% | 343.161,00 |
| 31.07.2024 | 16,21 | 17,45 | 15,85 | 17,12 | 5,81% | 319.330,00 |
| 30.07.2024 | 17,56 | 17,81 | 15,95 | 16,18 | -6,20% | 440.125,00 |
| 29.07.2024 | 18,11 | 19,92 | 16,99 | 17,25 | -8,54% | 3.847.760,00 |
| 26.07.2024 | 18,75 | 18,96 | 18,70 | 18,86 | 0,75% | 87.419,00 |
| 25.07.2024 | 18,89 | 19,00 | 18,52 | 18,72 | -0,90% | 126.534,00 |
| 24.07.2024 | 18,89 | 19,11 | 18,55 | 18,89 | -0,26% | 47.417,00 |
| 23.07.2024 | 18,75 | 19,00 | 18,64 | 18,94 | -0,32% | 45.998,00 |
| 22.07.2024 | 18,84 | 19,51 | 18,70 | 19,00 | 0,53% | 155.221,00 |
| 19.07.2024 | 18,71 | 19,00 | 18,62 | 18,90 | 0,75% | 50.558,00 |
| 18.07.2024 | 18,57 | 20,00 | 18,15 | 18,76 | -0,27% | 389.696,00 |
| 17.07.2024 | 19,30 | 19,30 | 18,56 | 18,81 | -2,49% | 152.663,00 |
| 16.07.2024 | 19,87 | 20,16 | 18,93 | 19,29 | -1,28% | 410.986,00 |
| 15.07.2024 | 20,12 | 20,45 | 19,41 | 19,54 | -1,66% | 92.813,00 |
| 12.07.2024 | 21,00 | 21,00 | 19,66 | 19,87 | -5,34% | 688.992,00 |
| 11.07.2024 | 20,89 | 21,48 | 20,75 | 20,99 | 0,57% | 246.353,00 |
| 10.07.2024 | 20,14 | 21,35 | 19,98 | 20,87 | 4,35% | 188.155,00 |
| 09.07.2024 | 20,20 | 20,40 | 19,84 | 20,00 | 0,00% | 359.883,00 |
| 08.07.2024 | 20,00 | 20,32 | 19,84 | 20,00 | 0,00% | 422.061,00 |
| 05.07.2024 | 20,06 | 20,93 | 19,43 | 20,00 | 0,00% | 200.911,00 |
| 03.07.2024 | 20,32 | 20,50 | 19,74 | 20,00 | -1,48% | 59.976,00 |
| 02.07.2024 | 20,41 | 20,63 | 19,90 | 20,30 | -1,36% | 53.542,00 |
| 01.07.2024 | 19,44 | 20,58 | 19,05 | 20,58 | 7,13% | 70.969,00 |
| 28.06.2024 | 19,40 | 20,00 | 19,17 | 19,21 | -1,69% | 388.974,00 |
| 27.06.2024 | 20,00 | 20,00 | 19,15 | 19,54 | -1,06% | 85.517,00 |
| 26.06.2024 | 19,49 | 20,33 | 19,40 | 19,75 | 0,41% | 309.472,00 |
| 25.06.2024 | 19,64 | 20,19 | 19,44 | 19,67 | 0,20% | 191.829,00 |
| 24.06.2024 | 18,35 | 20,00 | 18,22 | 19,63 | 8,93% | 217.259,00 |
| 21.06.2024 | 17,48 | 18,50 | 16,89 | 18,02 | 4,62% | 191.165,00 |
| 20.06.2024 | 17,30 | 17,61 | 17,00 | 17,23 | 0,67% | 195.452,00 |
| 18.06.2024 | 17,77 | 18,45 | 16,62 | 17,11 | -4,09% | 170.471,00 |
| 17.06.2024 | 19,05 | 19,05 | 17,75 | 17,84 | -7,03% | 87.368,00 |
| 14.06.2024 | 19,24 | 19,94 | 18,90 | 19,19 | -0,88% | 75.625,00 |
| 13.06.2024 | 19,91 | 20,33 | 19,23 | 19,36 | -2,22% | 43.794,00 |
| 12.06.2024 | 20,26 | 20,50 | 19,66 | 19,80 | -0,30% | 375.380,00 |
| 11.06.2024 | 19,87 | 20,36 | 19,55 | 19,86 | 1,04% | 343.572,00 |
| 10.06.2024 | 19,10 | 19,83 | 19,10 | 19,66 | 1,84% | 61.762,00 |
| 07.06.2024 | 19,52 | 19,71 | 19,06 | 19,30 | -1,53% | 56.948,00 |
| 06.06.2024 | 19,38 | 19,96 | 18,93 | 19,60 | 1,98% | 175.774,00 |
| 05.06.2024 | 19,05 | 19,22 | 18,77 | 19,22 | 1,91% | 51.759,00 |
| 04.06.2024 | 18,92 | 18,99 | 18,62 | 18,86 | -0,74% | 86.750,00 |
| 03.06.2024 | 19,17 | 20,17 | 18,70 | 19,00 | 1,33% | 104.092,00 |
| 31.05.2024 | 18,67 | 19,62 | 18,15 | 18,75 | 1,24% | 547.724,00 |
| 30.05.2024 | 18,98 | 19,32 | 18,41 | 18,52 | -2,22% | 92.903,00 |
| 29.05.2024 | 19,45 | 19,79 | 18,87 | 18,94 | -2,09% | 100.862,00 |
| 28.05.2024 | 19,17 | 19,72 | 18,46 | 19,35 | 2,79% | 229.541,00 |