21,490$
2,09%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 21,44 | 21,50 | 19,72 | 21,49 | 2,09% | 35.330,00 |
| 05.02.2025 | 21,18 | 21,62 | 20,86 | 21,05 | -0,33% | 791.725,00 |
| 04.02.2025 | 21,46 | 21,54 | 20,82 | 21,12 | -1,12% | 582.178,00 |
| 03.02.2025 | 21,82 | 22,28 | 21,26 | 21,36 | -4,17% | 288.378,00 |
| 31.01.2025 | 21,72 | 23,24 | 21,58 | 22,29 | 2,39% | 1.334.758,00 |
| 30.01.2025 | 20,92 | 22,12 | 20,40 | 21,77 | 4,76% | 870.565,00 |
| 29.01.2025 | 21,50 | 21,65 | 20,61 | 20,78 | -3,12% | 755.005,00 |
| 28.01.2025 | 22,14 | 22,55 | 20,92 | 21,45 | -5,13% | 365.801,00 |
| 27.01.2025 | 23,51 | 23,75 | 22,38 | 22,61 | -4,19% | 1.488.786,00 |
| 24.01.2025 | 23,20 | 24,13 | 22,78 | 23,60 | 1,72% | 745.275,00 |
| 23.01.2025 | 23,32 | 23,32 | 22,35 | 23,20 | -0,73% | 360.238,00 |
| 22.01.2025 | 23,70 | 23,70 | 23,04 | 23,37 | -1,39% | 754.871,00 |
| 21.01.2025 | 23,59 | 24,09 | 23,17 | 23,70 | 0,64% | 935.516,00 |
| 17.01.2025 | 23,49 | 24,09 | 23,32 | 23,55 | 0,56% | 553.017,00 |
| 16.01.2025 | 24,00 | 24,00 | 22,53 | 23,42 | -2,42% | 635.242,00 |
| 15.01.2025 | 23,77 | 24,35 | 23,63 | 24,00 | 1,39% | 470.319,00 |
| 14.01.2025 | 24,68 | 24,79 | 23,59 | 23,67 | -3,70% | 511.836,00 |
| 13.01.2025 | 24,51 | 25,28 | 24,13 | 24,58 | -1,48% | 428.706,00 |
| 10.01.2025 | 25,31 | 25,92 | 24,78 | 24,95 | -2,35% | 637.650,00 |
| 08.01.2025 | 26,00 | 26,35 | 25,36 | 25,55 | -1,88% | 652.073,00 |
| 07.01.2025 | 26,11 | 26,71 | 25,65 | 26,04 | 0,74% | 532.026,00 |
| 06.01.2025 | 26,20 | 26,54 | 25,84 | 25,85 | -0,35% | 442.084,00 |
| 03.01.2025 | 25,88 | 26,30 | 25,41 | 25,94 | -0,08% | 587.509,00 |
| 02.01.2025 | 25,68 | 26,80 | 25,50 | 25,96 | 1,01% | 727.598,00 |
| 31.12.2024 | 25,63 | 26,18 | 25,48 | 25,70 | 0,39% | 892.480,00 |
| 30.12.2024 | 26,10 | 26,17 | 25,30 | 25,60 | -1,01% | 339.913,00 |
| 27.12.2024 | 26,25 | 26,33 | 25,71 | 25,86 | -1,41% | 459.519,00 |
| 26.12.2024 | 25,83 | 26,25 | 25,71 | 26,23 | 1,08% | 354.649,00 |
| 24.12.2024 | 25,61 | 26,00 | 25,23 | 25,95 | 1,25% | 170.031,00 |
| 23.12.2024 | 25,67 | 25,90 | 24,85 | 25,63 | 0,51% | 357.259,00 |
| 20.12.2024 | 24,86 | 26,25 | 24,55 | 25,50 | 0,16% | 1.026.267,00 |
| 19.12.2024 | 25,36 | 26,00 | 24,76 | 25,46 | -1,66% | 660.529,00 |
| 18.12.2024 | 26,00 | 26,95 | 25,00 | 25,89 | -2,71% | 1.109.172,00 |
| 17.12.2024 | 24,50 | 26,89 | 24,40 | 26,61 | 7,69% | 1.537.678,00 |
| 16.12.2024 | 24,75 | 25,00 | 24,46 | 24,71 | 0,08% | 727.789,00 |
| 13.12.2024 | 24,99 | 25,17 | 24,38 | 24,69 | -1,59% | 1.408.590,00 |
| 12.12.2024 | 24,43 | 26,58 | 24,43 | 25,09 | -1,88% | 2.529.703,00 |
| 11.12.2024 | 26,90 | 27,29 | 24,46 | 25,57 | -2,37% | 2.097.841,00 |
| 10.12.2024 | 25,00 | 26,36 | 22,23 | 26,19 | 41,41% | 9.602.543,00 |
| 09.12.2024 | 18,37 | 19,07 | 17,81 | 18,52 | 0,93% | 612.638,00 |
| 06.12.2024 | 18,13 | 18,59 | 17,98 | 18,35 | 1,55% | 398.520,00 |
| 05.12.2024 | 17,96 | 18,58 | 17,61 | 18,07 | -1,09% | 863.049,00 |
| 04.12.2024 | 19,95 | 19,97 | 17,96 | 18,27 | -8,56% | 1.102.382,00 |
| 03.12.2024 | 19,70 | 20,01 | 19,41 | 19,98 | 1,73% | 165.447,00 |
| 02.12.2024 | 19,93 | 20,13 | 19,21 | 19,64 | -1,06% | 466.764,00 |
| 29.11.2024 | 20,96 | 20,96 | 19,25 | 19,85 | -4,57% | 392.671,00 |
| 27.11.2024 | 21,00 | 21,05 | 20,64 | 20,80 | -0,19% | 140.198,00 |
| 26.11.2024 | 21,25 | 21,51 | 19,78 | 20,84 | -1,00% | 604.961,00 |
| 25.11.2024 | 20,55 | 21,66 | 20,20 | 21,05 | 4,21% | 593.071,00 |
| 22.11.2024 | 20,26 | 20,67 | 19,87 | 20,20 | 0,30% | 996.236,00 |
| 21.11.2024 | 20,20 | 21,65 | 19,89 | 20,14 | 0,65% | 132.170,00 |
| 20.11.2024 | 21,82 | 22,44 | 19,59 | 20,01 | -15,50% | 3.012.738,00 |
| 19.11.2024 | 24,60 | 24,60 | 23,31 | 23,68 | -3,97% | 583.559,00 |
| 18.11.2024 | 24,71 | 25,32 | 24,10 | 24,66 | -0,96% | 1.142.034,00 |
| 15.11.2024 | 25,00 | 25,16 | 24,50 | 24,90 | -0,28% | 891.957,00 |
| 14.11.2024 | 24,61 | 25,15 | 24,40 | 24,97 | 1,46% | 836.664,00 |
| 13.11.2024 | 24,98 | 25,13 | 24,23 | 24,61 | -0,65% | 431.157,00 |
| 12.11.2024 | 24,60 | 24,87 | 24,36 | 24,77 | 0,73% | 629.983,00 |
| 11.11.2024 | 24,18 | 24,86 | 23,91 | 24,59 | 1,95% | 538.680,00 |
| 08.11.2024 | 22,93 | 24,33 | 22,51 | 24,12 | 6,54% | 598.861,00 |
| 07.11.2024 | 21,96 | 22,87 | 21,77 | 22,64 | 3,95% | 267.014,00 |
| 06.11.2024 | 19,28 | 22,34 | 18,98 | 21,78 | 13,73% | 1.062.709,00 |
| 05.11.2024 | 17,93 | 19,20 | 17,61 | 19,15 | 6,21% | 285.491,00 |
| 04.11.2024 | 17,87 | 18,53 | 17,15 | 18,03 | 1,18% | 161.171,00 |
| 01.11.2024 | 17,11 | 17,87 | 16,51 | 17,82 | 4,70% | 783.928,00 |
| 31.10.2024 | 18,32 | 18,32 | 16,78 | 17,02 | -5,44% | 404.730,00 |
| 30.10.2024 | 19,01 | 19,04 | 17,82 | 18,00 | -5,11% | 200.940,00 |
| 29.10.2024 | 19,13 | 19,17 | 18,51 | 18,97 | -0,84% | 160.368,00 |
| 28.10.2024 | 19,21 | 19,30 | 18,70 | 19,13 | 0,21% | 214.691,00 |
| 25.10.2024 | 18,75 | 19,19 | 18,75 | 19,09 | 1,22% | 124.515,00 |
| 24.10.2024 | 19,29 | 19,93 | 18,83 | 18,86 | -2,28% | 211.601,00 |
| 23.10.2024 | 18,84 | 19,64 | 18,31 | 19,30 | 2,01% | 321.973,00 |
| 22.10.2024 | 18,97 | 19,34 | 18,72 | 18,92 | -0,53% | 147.976,00 |
| 21.10.2024 | 19,19 | 19,19 | 18,87 | 19,02 | -1,25% | 58.841,00 |
| 18.10.2024 | 18,86 | 19,82 | 18,85 | 19,26 | 1,21% | 272.501,00 |
| 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 |