20,140$
3,18%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,71 | 20,42 | 19,62 | 20,14 | 3,18% | 1.003.460,00 |
| 05.06.2025 | 19,31 | 19,58 | 18,66 | 19,52 | 0,67% | 1.080.203,00 |
| 04.06.2025 | 19,06 | 20,08 | 18,78 | 19,39 | 3,75% | 1.305.728,00 |
| 03.06.2025 | 19,10 | 19,24 | 18,64 | 18,69 | -1,27% | 703.428,00 |
| 02.06.2025 | 18,30 | 19,06 | 17,80 | 18,93 | 4,13% | 758.858,00 |
| 30.05.2025 | 17,46 | 18,26 | 16,95 | 18,18 | 3,12% | 1.010.402,00 |
| 29.05.2025 | 17,47 | 17,71 | 17,06 | 17,63 | 1,85% | 359.498,00 |
| 28.05.2025 | 17,07 | 17,51 | 16,79 | 17,31 | 1,76% | 539.457,00 |
| 27.05.2025 | 17,89 | 18,15 | 16,94 | 17,01 | -3,41% | 807.199,00 |
| 23.05.2025 | 18,03 | 18,48 | 17,50 | 17,61 | -3,67% | 274.691,00 |
| 22.05.2025 | 18,39 | 18,70 | 18,13 | 18,28 | -1,24% | 340.591,00 |
| 21.05.2025 | 19,32 | 19,42 | 18,32 | 18,51 | -4,34% | 468.343,00 |
| 20.05.2025 | 19,03 | 19,58 | 18,47 | 19,35 | 1,68% | 503.871,00 |
| 19.05.2025 | 18,76 | 19,25 | 18,39 | 19,03 | 0,79% | 526.518,00 |
| 16.05.2025 | 18,81 | 19,20 | 18,55 | 18,88 | 0,96% | 501.214,00 |
| 15.05.2025 | 18,80 | 19,22 | 18,35 | 18,70 | -0,27% | 670.579,00 |
| 14.05.2025 | 18,95 | 19,60 | 18,25 | 18,75 | 0,00% | 897.615,00 |
| 13.05.2025 | 19,19 | 19,19 | 18,31 | 18,75 | -2,45% | 653.604,00 |
| 12.05.2025 | 18,89 | 19,40 | 18,50 | 19,22 | 4,63% | 621.240,00 |
| 09.05.2025 | 19,29 | 19,83 | 18,27 | 18,37 | -4,67% | 974.214,00 |
| 08.05.2025 | 18,92 | 20,91 | 17,49 | 19,27 | 1,85% | 1.325.693,00 |
| 07.05.2025 | 19,24 | 19,42 | 18,55 | 18,92 | -0,42% | 963.836,00 |
| 06.05.2025 | 20,06 | 20,06 | 18,53 | 19,00 | -6,13% | 1.267.185,00 |
| 05.05.2025 | 19,87 | 20,45 | 19,51 | 20,24 | 1,05% | 525.151,00 |
| 02.05.2025 | 20,02 | 20,34 | 19,72 | 20,03 | 0,00% | 485.487,00 |
| 01.05.2025 | 19,37 | 20,11 | 18,70 | 20,03 | 4,68% | 676.428,00 |
| 30.04.2025 | 18,40 | 19,98 | 17,77 | 19,14 | 3,15% | 806.156,00 |
| 29.04.2025 | 17,80 | 18,62 | 17,43 | 18,55 | 4,04% | 424.024,00 |
| 28.04.2025 | 17,62 | 18,09 | 17,51 | 17,83 | 1,77% | 357.034,00 |
| 25.04.2025 | 17,35 | 17,69 | 17,11 | 17,52 | 0,29% | 344.493,00 |
| 24.04.2025 | 17,27 | 17,88 | 17,00 | 17,47 | 1,16% | 633.905,00 |
| 23.04.2025 | 17,25 | 17,57 | 16,75 | 17,27 | 2,86% | 349.948,00 |
| 22.04.2025 | 16,45 | 17,33 | 16,20 | 16,79 | 3,26% | 295.943,00 |
| 21.04.2025 | 15,94 | 16,70 | 15,82 | 16,26 | -0,49% | 302.122,00 |
| 17.04.2025 | 16,08 | 16,59 | 16,00 | 16,34 | 1,93% | 277.249,00 |
| 16.04.2025 | 15,88 | 16,28 | 15,72 | 16,03 | -0,19% | 292.553,00 |
| 15.04.2025 | 16,35 | 17,27 | 15,70 | 16,06 | -2,19% | 700.897,00 |
| 14.04.2025 | 15,50 | 16,55 | 14,92 | 16,42 | 8,60% | 1.038.039,00 |
| 11.04.2025 | 15,24 | 16,17 | 14,62 | 15,12 | 1,34% | 567.165,00 |
| 10.04.2025 | 15,79 | 15,79 | 14,41 | 14,92 | -5,93% | 601.491,00 |
| 09.04.2025 | 14,80 | 16,64 | 14,28 | 15,86 | 4,58% | 1.828.159,00 |
| 08.04.2025 | 16,32 | 16,62 | 14,74 | 15,17 | -4,56% | 1.634.252,00 |
| 07.04.2025 | 15,00 | 16,02 | 14,06 | 15,89 | 0,44% | 1.548.447,00 |
| 04.04.2025 | 17,41 | 18,00 | 15,43 | 15,82 | -12,16% | 2.057.059,00 |
| 03.04.2025 | 17,75 | 18,03 | 16,89 | 18,01 | -1,10% | 1.360.476,00 |
| 02.04.2025 | 18,50 | 18,66 | 17,64 | 18,21 | -0,92% | 1.429.012,00 |
| 01.04.2025 | 20,18 | 20,45 | 17,99 | 18,38 | -10,21% | 2.564.017,00 |
| 31.03.2025 | 21,72 | 22,06 | 19,54 | 20,47 | -5,93% | 1.517.909,00 |
| 28.03.2025 | 22,20 | 22,89 | 21,55 | 21,76 | -2,90% | 690.361,00 |
| 27.03.2025 | 22,66 | 23,02 | 22,11 | 22,41 | -0,66% | 827.728,00 |
| 26.03.2025 | 23,14 | 23,34 | 22,05 | 22,56 | -3,63% | 1.112.141,00 |
| 25.03.2025 | 24,40 | 24,40 | 23,32 | 23,41 | -2,46% | 965.123,00 |
| 24.03.2025 | 24,51 | 24,51 | 23,36 | 24,00 | 0,63% | 909.766,00 |
| 21.03.2025 | 23,62 | 24,20 | 23,60 | 23,85 | -0,91% | 1.189.060,00 |
| 20.03.2025 | 23,63 | 24,50 | 23,49 | 24,07 | 1,95% | 1.229.496,00 |
| 19.03.2025 | 23,53 | 24,01 | 23,00 | 23,61 | -0,25% | 969.662,00 |
| 18.03.2025 | 23,18 | 23,94 | 22,76 | 23,67 | 1,41% | 1.004.243,00 |
| 17.03.2025 | 23,45 | 23,77 | 23,12 | 23,34 | -0,09% | 1.435.402,00 |
| 14.03.2025 | 23,71 | 24,00 | 22,76 | 23,36 | -0,93% | 1.382.997,00 |
| 13.03.2025 | 23,32 | 23,86 | 22,52 | 23,58 | 0,94% | 1.055.121,00 |
| 12.03.2025 | 22,98 | 23,55 | 22,54 | 23,36 | 2,01% | 1.217.267,00 |
| 11.03.2025 | 23,37 | 23,89 | 22,21 | 22,90 | -1,97% | 1.818.226,00 |
| 10.03.2025 | 23,76 | 23,86 | 22,58 | 23,36 | -2,01% | 952.316,00 |
| 07.03.2025 | 23,73 | 24,23 | 22,81 | 23,84 | 1,45% | 1.371.519,00 |
| 06.03.2025 | 22,80 | 23,86 | 22,32 | 23,50 | 2,09% | 2.471.594,00 |
| 05.03.2025 | 21,18 | 23,04 | 21,00 | 23,02 | 7,07% | 924.289,00 |
| 04.03.2025 | 20,28 | 22,17 | 19,36 | 21,50 | 6,02% | 2.686.680,00 |
| 03.03.2025 | 21,09 | 21,42 | 20,17 | 20,28 | -3,47% | 844.577,00 |
| 28.02.2025 | 20,74 | 21,31 | 20,07 | 21,01 | 0,29% | 1.129.638,00 |
| 27.02.2025 | 20,01 | 21,50 | 19,91 | 20,95 | 6,29% | 1.105.076,00 |
| 26.02.2025 | 18,23 | 19,77 | 18,03 | 19,71 | 10,17% | 1.067.566,00 |
| 25.02.2025 | 18,26 | 18,40 | 17,18 | 17,89 | 1,94% | 1.003.187,00 |
| 24.02.2025 | 18,55 | 18,83 | 17,52 | 17,55 | -5,39% | 693.260,00 |
| 21.02.2025 | 19,21 | 19,21 | 18,31 | 18,55 | -2,37% | 565.199,00 |
| 20.02.2025 | 19,12 | 19,43 | 18,36 | 19,00 | -0,63% | 764.146,00 |
| 19.02.2025 | 19,95 | 20,22 | 19,03 | 19,12 | -4,59% | 421.096,00 |
| 18.02.2025 | 19,94 | 20,46 | 19,54 | 20,04 | 0,65% | 505.633,00 |
| 14.02.2025 | 19,34 | 20,13 | 18,88 | 19,91 | 2,63% | 740.863,00 |
| 13.02.2025 | 19,24 | 19,55 | 18,92 | 19,40 | 0,15% | 487.241,00 |
| 12.02.2025 | 18,98 | 19,45 | 18,65 | 19,37 | 1,47% | 288.584,00 |
| 11.02.2025 | 19,06 | 19,44 | 18,40 | 19,09 | -0,88% | 418.083,00 |
| 10.02.2025 | 20,10 | 20,78 | 19,05 | 19,26 | -4,61% | 418.125,00 |
| 07.02.2025 | 20,98 | 21,18 | 20,00 | 20,19 | -4,31% | 305.036,00 |
| 06.02.2025 | 21,05 | 22,01 | 19,60 | 21,10 | 0,24% | 756.538,00 |
| 05.02.2025 | 21,18 | 21,62 | 20,86 | 21,05 | -0,33% | 791.422,00 |
| 04.02.2025 | 21,46 | 21,55 | 20,82 | 21,12 | -1,12% | 582.178,00 |
| 03.02.2025 | 21,82 | 22,28 | 21,26 | 21,36 | -4,17% | 288.376,00 |
| 31.01.2025 | 21,72 | 23,24 | 21,58 | 22,29 | 2,39% | 1.332.354,00 |
| 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% | 642.005,00 |
| 28.01.2025 | 22,14 | 22,55 | 20,92 | 21,45 | -5,13% | 348.662,00 |
| 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% | 343.782,00 |
| 22.01.2025 | 23,70 | 23,70 | 23,04 | 23,37 | -1,39% | 754.853,00 |
| 21.01.2025 | 23,59 | 24,09 | 23,17 | 23,70 | 0,64% | 935.466,00 |
| 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 |