35,560$
-4,54%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 37,35 | 37,41 | 34,99 | 35,35 | -5,10% | 1.314.836,00 |
| 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 |
| 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 |