34,630$
-0,66%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,72% | 443.938,00 |
| 11.02.2026 | 35,11 | 35,11 | 33,14 | 34,27 | -1,78% | 567.951,00 |
| 10.02.2026 | 34,95 | 35,61 | 34,58 | 34,89 | -0,31% | 568.753,00 |
| 09.02.2026 | 34,37 | 35,22 | 33,40 | 35,00 | 1,98% | 503.095,00 |
| 06.02.2026 | 32,78 | 34,74 | 32,15 | 34,32 | 7,05% | 537.092,00 |
| 05.02.2026 | 32,49 | 33,13 | 31,77 | 32,06 | -2,70% | 1.382.585,00 |
| 04.02.2026 | 33,37 | 33,80 | 31,97 | 32,95 | -0,12% | 598.243,00 |
| 03.02.2026 | 31,74 | 33,09 | 31,24 | 32,99 | 4,43% | 612.434,00 |
| 02.02.2026 | 30,86 | 31,99 | 30,75 | 31,59 | 1,51% | 489.086,00 |
| 30.01.2026 | 31,11 | 31,70 | 30,50 | 31,12 | -1,02% | 371.124,00 |
| 29.01.2026 | 31,84 | 32,22 | 31,26 | 31,44 | -1,38% | 329.968,00 |
| 28.01.2026 | 32,27 | 32,64 | 31,59 | 31,88 | -2,30% | 449.048,00 |
| 27.01.2026 | 32,66 | 32,97 | 32,29 | 32,63 | 0,80% | 421.334,00 |
| 26.01.2026 | 32,95 | 33,66 | 32,36 | 32,37 | -6,90% | 522.407,00 |
| 22.01.2026 | 33,92 | 34,95 | 33,92 | 34,77 | 2,45% | 410.713,00 |
| 21.01.2026 | 32,60 | 34,32 | 32,50 | 33,94 | 4,72% | 928.293,00 |
| 20.01.2026 | 30,98 | 32,64 | 30,17 | 32,41 | 2,40% | 647.799,00 |
| 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% | 1.048.720,00 |
| 14.01.2026 | 31,86 | 32,22 | 31,27 | 31,92 | 0,19% | 807.017,00 |
| 13.01.2026 | 32,57 | 32,83 | 31,47 | 31,86 | -2,54% | 591.104,00 |
| 12.01.2026 | 34,10 | 34,87 | 31,85 | 32,69 | -4,89% | 921.903,00 |
| 09.01.2026 | 36,61 | 37,11 | 34,36 | 34,37 | -3,99% | 972.293,00 |
| 08.01.2026 | 36,20 | 36,24 | 35,09 | 35,80 | 0,99% | 711.529,00 |
| 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 | 1,55% | 782.067,00 |
| 05.01.2026 | 35,15 | 35,55 | 32,67 | 33,50 | -4,83% | 829.737,00 |
| 02.01.2026 | 35,34 | 35,70 | 34,33 | 35,20 | 0,34% | 991.012,00 |
| 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% | 744.513,00 |
| 29.12.2025 | 34,90 | 36,00 | 34,36 | 35,02 | -0,71% | 326.285,00 |
| 26.12.2025 | 35,66 | 35,66 | 34,75 | 35,27 | -1,07% | 323.113,00 |
| 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% | 640.220,00 |
| 22.12.2025 | 34,75 | 37,00 | 34,75 | 36,49 | 3,90% | 712.046,00 |
| 19.12.2025 | 34,27 | 35,48 | 34,04 | 35,12 | 3,63% | 957.329,00 |
| 18.12.2025 | 34,15 | 34,58 | 32,85 | 33,89 | 0,67% | 1.241.913,00 |
| 17.12.2025 | 34,69 | 34,80 | 33,32 | 33,67 | -1,59% | 836.008,00 |
| 16.12.2025 | 35,29 | 35,92 | 34,21 | 34,21 | -3,22% | 1.026.387,00 |
| 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% | 749.396,00 |
| 11.12.2025 | 35,33 | 36,70 | 35,12 | 36,17 | 1,54% | 920.568,00 |
| 10.12.2025 | 35,31 | 36,14 | 34,82 | 35,62 | 2,36% | 1.252.921,00 |
| 09.12.2025 | 35,69 | 36,06 | 34,59 | 34,80 | -2,63% | 956.958,00 |
| 08.12.2025 | 35,87 | 36,60 | 35,12 | 35,74 | 1,36% | 916.672,00 |
| 05.12.2025 | 35,82 | 36,15 | 34,70 | 35,26 | -1,65% | 1.180.173,00 |
| 04.12.2025 | 36,60 | 36,60 | 34,99 | 35,85 | 0,93% | 1.747.490,00 |
| 03.12.2025 | 36,87 | 37,74 | 34,52 | 35,52 | -7,33% | 2.166.075,00 |
| 02.12.2025 | 39,60 | 40,47 | 38,00 | 38,33 | -3,30% | 692.610,00 |
| 01.12.2025 | 41,20 | 41,20 | 39,15 | 39,64 | -4,02% | 820.042,00 |
| 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 | 2,90% | 963.181,00 |
| 24.11.2025 | 38,38 | 39,81 | 38,38 | 39,30 | 4,27% | 928.970,00 |
| 20.11.2025 | 39,57 | 40,88 | 37,53 | 37,69 | -2,41% | 1.305.171,00 |
| 19.11.2025 | 38,91 | 39,25 | 37,98 | 38,62 | -0,87% | 993.650,00 |
| 18.11.2025 | 38,17 | 40,49 | 37,82 | 38,96 | 0,98% | 799.351,00 |
| 17.11.2025 | 38,34 | 39,64 | 37,87 | 38,58 | 5,96% | 813.345,00 |
| 13.11.2025 | 38,25 | 39,05 | 36,00 | 36,41 | -4,96% | 995.214,00 |
| 12.11.2025 | 39,90 | 40,09 | 38,13 | 38,31 | -3,94% | 1.039.100,00 |
| 11.11.2025 | 38,41 | 40,31 | 37,35 | 39,88 | 2,32% | 816.392,00 |
| 10.11.2025 | 35,11 | 39,82 | 34,50 | 38,98 | 6,03% | 2.019.815,00 |
| 07.11.2025 | 36,47 | 37,79 | 35,62 | 36,76 | -0,78% | 883.430,00 |
| 06.11.2025 | 38,38 | 38,98 | 36,51 | 37,05 | -2,70% | 644.258,00 |
| 05.11.2025 | 35,42 | 40,99 | 35,42 | 38,08 | 4,24% | 1.668.005,00 |
| 04.11.2025 | 36,52 | 37,88 | 36,34 | 36,53 | -1,22% | 704.181,00 |
| 03.11.2025 | 37,65 | 37,98 | 36,30 | 36,98 | -2,56% | 647.367,00 |
| 31.10.2025 | 38,72 | 39,00 | 37,50 | 37,95 | -1,99% | 563.204,00 |
| 30.10.2025 | 35,80 | 39,03 | 35,80 | 38,72 | 8,05% | 1.143.439,00 |
| 29.10.2025 | 36,08 | 36,82 | 35,50 | 35,84 | -0,84% | 390.348,00 |
| 28.10.2025 | 36,18 | 36,56 | 35,67 | 36,14 | 0,28% | 575.165,00 |
| 27.10.2025 | 36,27 | 37,16 | 35,21 | 36,04 | 0,90% | 965.999,00 |
| 24.10.2025 | 36,60 | 37,21 | 35,12 | 35,72 | -1,56% | 745.777,00 |
| 23.10.2025 | 35,09 | 36,74 | 34,66 | 36,29 | 3,67% | 1.049.610,00 |
| 22.10.2025 | 36,08 | 36,50 | 34,34 | 35,00 | -4,06% | 923.429,00 |
| 21.10.2025 | 37,66 | 37,66 | 35,32 | 36,48 | -3,13% | 610.653,00 |
| 20.10.2025 | 36,59 | 38,13 | 36,12 | 37,66 | 3,46% | 1.435.650,00 |
| 17.10.2025 | 36,02 | 36,97 | 34,36 | 36,40 | -0,19% | 1.633.795,00 |
| 16.10.2025 | 40,06 | 40,54 | 35,91 | 36,47 | -9,84% | 2.480.964,00 |
| 15.10.2025 | 37,81 | 41,47 | 37,51 | 40,45 | 6,88% | 2.595.067,00 |
| 14.10.2025 | 36,94 | 38,79 | 36,16 | 37,85 | 1,87% | 1.321.353,00 |
| 13.10.2025 | 36,76 | 39,76 | 36,74 | 37,15 | 0,24% | 2.785.901,00 |
| 10.10.2025 | 33,42 | 37,06 | 32,37 | 37,06 | 12,29% | 2.142.193,00 |
| 09.10.2025 | 32,76 | 33,04 | 31,54 | 33,01 | 0,44% | 953.653,00 |
| 08.10.2025 | 32,61 | 33,28 | 31,69 | 32,86 | 2,02% | 672.075,00 |
| 07.10.2025 | 32,12 | 32,87 | 31,49 | 32,21 | -0,83% | 723.760,00 |
| 06.10.2025 | 31,00 | 34,62 | 31,00 | 32,48 | 5,80% | 2.134.029,00 |
| 02.10.2025 | 29,63 | 30,80 | 29,44 | 30,70 | 4,56% | 1.306.981,00 |
| 01.10.2025 | 28,59 | 29,70 | 28,19 | 29,36 | 3,23% | 838.899,00 |
| 30.09.2025 | 27,50 | 28,87 | 27,14 | 28,44 | 3,34% | 1.264.525,00 |
| 29.09.2025 | 28,55 | 28,91 | 27,39 | 27,52 | -3,44% | 1.007.053,00 |
| 26.09.2025 | 26,22 | 28,61 | 26,00 | 28,50 | 8,41% | 722.848,00 |
| 25.09.2025 | 26,39 | 27,12 | 25,69 | 26,29 | -1,76% | 541.381,00 |
| 24.09.2025 | 26,52 | 27,21 | 26,35 | 26,76 | 0,34% | 597.371,00 |
| 23.09.2025 | 26,78 | 27,21 | 26,52 | 26,67 | -1,40% | 405.020,00 |
| 22.09.2025 | 26,69 | 27,34 | 25,91 | 27,05 | 1,35% | 695.886,00 |
| 19.09.2025 | 26,82 | 26,88 | 26,22 | 26,69 | -0,15% | 1.312.556,00 |
| 18.09.2025 | 25,08 | 26,75 | 25,00 | 26,73 | 9,15% | 753.942,00 |
| 17.09.2025 | 24,66 | 25,32 | 24,36 | 24,49 | -0,12% | 509.196,00 |