14,920$
-5,93%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 637.545,00 |
| 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% | 532.006,00 |
| 06.01.2025 | 26,20 | 26,54 | 25,84 | 25,85 | -0,35% | 441.789,00 |
| 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% | 727.498,00 |
| 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% | 459.510,00 |
| 26.12.2024 | 25,83 | 26,25 | 25,71 | 26,23 | 1,08% | 354.639,00 |
| 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% | 294.164,00 |
| 20.12.2024 | 24,86 | 26,25 | 24,55 | 25,50 | 0,16% | 1.026.266,00 |
| 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% | 1.108.756,00 |
| 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% | 1.401.469,00 |
| 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% | 9.266.767,00 |
| 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% | 343.814,00 |
| 05.12.2024 | 17,96 | 18,58 | 17,61 | 18,07 | -1,09% | 862.949,00 |
| 04.12.2024 | 19,95 | 19,97 | 17,96 | 18,27 | -8,56% | 1.102.377,00 |
| 03.12.2024 | 19,70 | 20,01 | 19,41 | 19,98 | 1,73% | 165.445,00 |
| 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% | 392.654,00 |
| 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% | 604.559,00 |
| 25.11.2024 | 20,55 | 21,66 | 20,20 | 21,05 | 4,21% | 582.444,00 |
| 22.11.2024 | 20,26 | 20,67 | 19,87 | 20,20 | 0,95% | 863.700,00 |
| 20.11.2024 | 21,82 | 22,44 | 19,59 | 20,01 | -15,50% | 3.010.911,00 |
| 19.11.2024 | 24,60 | 24,60 | 23,31 | 23,68 | -3,97% | 534.747,00 |
| 18.11.2024 | 24,71 | 25,32 | 24,10 | 24,66 | -0,96% | 1.133.714,00 |
| 15.11.2024 | 25,00 | 25,16 | 24,50 | 24,90 | -0,28% | 891.907,00 |
| 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 |