38,730$
11,13%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 34,85 | 40,99 | 34,80 | 38,61 | 10,79% | 361.151,00 |
| 07.05.2026 | 33,00 | 35,35 | 31,12 | 34,85 | 12,46% | 2.500.287,00 |
| 06.05.2026 | 30,03 | 31,07 | 29,86 | 30,99 | 3,82% | 1.053.583,00 |
| 05.05.2026 | 29,95 | 31,00 | 29,10 | 29,85 | -0,03% | 887.386,00 |
| 04.05.2026 | 28,30 | 29,90 | 28,09 | 29,86 | 5,03% | 1.352.872,00 |
| 01.05.2026 | 28,74 | 29,11 | 28,03 | 28,43 | -0,46% | 1.456.004,00 |
| 30.04.2026 | 29,03 | 29,31 | 28,30 | 28,56 | 0,46% | 593.524,00 |
| 29.04.2026 | 28,40 | 28,71 | 27,93 | 28,43 | -1,01% | 619.022,00 |
| 28.04.2026 | 30,45 | 30,96 | 27,85 | 28,72 | -5,68% | 1.452.771,00 |
| 27.04.2026 | 30,78 | 31,32 | 29,84 | 30,45 | 2,46% | 1.277.486,00 |
| 24.04.2026 | 31,52 | 32,10 | 29,50 | 29,72 | -5,53% | 1.003.117,00 |
| 23.04.2026 | 31,88 | 33,27 | 31,30 | 31,46 | -1,50% | 522.365,00 |
| 22.04.2026 | 32,90 | 33,00 | 31,59 | 31,94 | -1,66% | 1.652.682,00 |
| 21.04.2026 | 33,70 | 34,18 | 32,29 | 32,48 | -3,96% | 942.446,00 |
| 20.04.2026 | 34,66 | 35,28 | 33,69 | 33,82 | -2,48% | 438.345,00 |
| 17.04.2026 | 34,10 | 34,96 | 33,57 | 34,68 | 4,46% | 649.125,00 |
| 16.04.2026 | 34,01 | 34,32 | 32,87 | 33,20 | -2,38% | 798.367,00 |
| 15.04.2026 | 34,59 | 34,75 | 33,26 | 34,01 | -1,25% | 742.771,00 |
| 14.04.2026 | 36,35 | 36,73 | 34,32 | 34,44 | -4,99% | 1.620.672,00 |
| 13.04.2026 | 34,59 | 36,29 | 34,22 | 36,25 | 4,29% | 724.155,00 |
| 10.04.2026 | 35,27 | 35,44 | 34,54 | 34,76 | -0,88% | 547.256,00 |
| 09.04.2026 | 33,90 | 35,35 | 33,50 | 35,07 | 3,03% | 426.333,00 |
| 08.04.2026 | 35,00 | 35,00 | 33,27 | 34,04 | 0,38% | 954.650,00 |
| 07.04.2026 | 33,78 | 34,25 | 32,88 | 33,91 | -0,62% | 1.034.157,00 |
| 06.04.2026 | 32,88 | 34,42 | 32,47 | 34,12 | 3,43% | 1.129.424,00 |
| 02.04.2026 | 31,65 | 33,23 | 31,61 | 32,99 | 0,55% | 725.310,00 |
| 01.04.2026 | 32,61 | 33,43 | 31,53 | 32,81 | 2,50% | 995.475,00 |
| 31.03.2026 | 29,85 | 32,32 | 29,44 | 32,01 | 9,14% | 1.466.842,00 |
| 30.03.2026 | 30,11 | 30,66 | 29,08 | 29,33 | -2,17% | 505.156,00 |
| 27.03.2026 | 30,96 | 31,26 | 29,92 | 29,98 | -4,16% | 745.540,00 |
| 26.03.2026 | 30,96 | 32,15 | 30,48 | 31,28 | 0,87% | 493.523,00 |
| 25.03.2026 | 30,97 | 32,04 | 30,52 | 31,01 | 3,16% | 740.818,00 |
| 24.03.2026 | 29,71 | 30,66 | 28,98 | 30,06 | 0,17% | 644.886,00 |
| 23.03.2026 | 29,53 | 30,53 | 28,81 | 30,01 | 3,70% | 789.909,00 |
| 20.03.2026 | 30,16 | 31,41 | 28,89 | 28,94 | -4,99% | 909.348,00 |
| 19.03.2026 | 29,09 | 30,68 | 29,04 | 30,46 | 3,46% | 1.211.048,00 |
| 18.03.2026 | 30,25 | 30,29 | 28,90 | 29,44 | -3,79% | 945.866,00 |
| 17.03.2026 | 29,94 | 31,01 | 29,62 | 30,60 | 2,72% | 617.001,00 |
| 16.03.2026 | 29,01 | 29,86 | 28,71 | 29,79 | 4,09% | 1.100.598,00 |
| 13.03.2026 | 30,05 | 30,74 | 28,53 | 28,62 | -4,02% | 965.086,00 |
| 12.03.2026 | 30,82 | 31,72 | 29,69 | 29,82 | -4,88% | 516.760,00 |
| 11.03.2026 | 30,71 | 31,58 | 29,99 | 31,35 | 0,26% | 605.342,00 |
| 10.03.2026 | 30,81 | 31,39 | 29,54 | 31,27 | 1,62% | 1.016.134,00 |
| 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 | -0,93% | 1.042.025,00 |
| 05.03.2026 | 30,63 | 30,63 | 29,65 | 30,14 | -3,34% | 1.335.305,00 |
| 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 |
| 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 |