21,500$
5,03%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,57 | 21,94 | 20,36 | 21,50 | 5,03% | 1.075.468,00 |
| 19.10.2026 | 19,99 | 20,60 | 19,85 | 20,47 | 3,23% | 716.512,00 |
| 16.10.2026 | 20,51 | 20,67 | 19,71 | 19,83 | -3,83% | 1.937.036,00 |
| 15.10.2026 | 20,30 | 21,12 | 20,21 | 20,62 | 3,05% | 881.932,00 |
| 14.10.2026 | 20,08 | 20,75 | 19,58 | 20,01 | -0,89% | 2.191.245,00 |
| 13.10.2026 | 21,23 | 21,34 | 20,04 | 20,19 | -4,99% | 977.972,00 |
| 12.10.2026 | 21,28 | 21,97 | 21,04 | 21,25 | -1,51% | 772.918,00 |
| 09.10.2026 | 21,25 | 21,79 | 21,02 | 21,58 | 1,48% | 1.264.118,00 |
| 08.10.2026 | 22,00 | 22,13 | 20,91 | 21,26 | -3,93% | 1.665.006,00 |
| 07.10.2026 | 22,07 | 22,72 | 21,85 | 22,13 | -0,63% | 1.377.402,00 |
| 06.10.2026 | 23,06 | 23,11 | 21,44 | 22,27 | -2,32% | 1.264.724,00 |
| 05.10.2026 | 22,84 | 23,34 | 22,23 | 22,80 | -1,72% | 1.180.861,00 |
| 02.10.2026 | 24,60 | 24,75 | 22,67 | 23,20 | -3,97% | 1.545.381,00 |
| 01.10.2026 | 24,23 | 24,84 | 24,06 | 24,16 | -0,66% | 1.627.653,00 |
| 30.09.2026 | 24,00 | 25,12 | 23,96 | 24,32 | 2,14% | 2.270.394,00 |
| 29.09.2026 | 23,52 | 24,54 | 23,26 | 23,81 | 0,98% | 1.067.584,00 |
| 28.09.2026 | 22,50 | 24,21 | 22,25 | 23,58 | 4,43% | 2.056.722,00 |
| 25.09.2026 | 22,93 | 22,96 | 22,35 | 22,58 | -0,70% | 1.135.961,00 |
| 24.09.2026 | 22,47 | 23,19 | 21,95 | 22,74 | 0,26% | 1.824.091,00 |
| 23.09.2026 | 23,31 | 23,32 | 22,08 | 22,68 | -2,74% | 2.264.762,00 |
| 22.09.2026 | 22,91 | 23,73 | 22,13 | 23,32 | 3,28% | 2.851.528,00 |
| 21.09.2026 | 22,95 | 23,20 | 21,68 | 22,58 | 0,40% | 3.528.840,00 |
| 18.09.2026 | 21,62 | 22,50 | 21,29 | 22,49 | 2,55% | 2.075.957,00 |
| 17.09.2026 | 21,59 | 23,11 | 21,46 | 21,93 | 3,54% | 2.310.425,00 |
| 16.09.2026 | 22,07 | 22,15 | 21,02 | 21,18 | 0,09% | 1.233.639,00 |
| 15.09.2026 | 22,32 | 22,63 | 21,08 | 21,16 | -5,37% | 1.720.888,00 |
| 14.09.2026 | 22,96 | 22,96 | 22,34 | 22,36 | -1,93% | 1.078.981,00 |
| 11.09.2026 | 22,11 | 23,00 | 21,23 | 22,80 | 4,30% | 1.596.530,00 |
| 10.09.2026 | 22,40 | 22,95 | 21,80 | 21,86 | -4,08% | 2.728.337,00 |
| 09.09.2026 | 25,35 | 25,53 | 22,34 | 22,79 | -11,08% | 2.317.820,00 |
| 08.09.2026 | 24,02 | 26,19 | 23,24 | 25,63 | 0,91% | 3.800.318,00 |
| 04.09.2026 | 25,65 | 25,75 | 25,10 | 25,40 | -1,74% | 709.503,00 |
| 03.09.2026 | 25,53 | 25,99 | 25,24 | 25,85 | 1,02% | 581.328,00 |
| 02.09.2026 | 25,15 | 26,01 | 25,00 | 25,59 | 2,69% | 979.901,00 |
| 01.09.2026 | 25,27 | 25,43 | 24,80 | 24,92 | -1,66% | 714.352,00 |
| 31.08.2026 | 25,65 | 25,65 | 24,80 | 25,34 | -2,16% | 1.545.352,00 |
| 28.08.2026 | 26,66 | 26,88 | 25,53 | 25,90 | -3,32% | 1.035.265,00 |
| 27.08.2026 | 27,46 | 27,60 | 26,67 | 26,79 | -2,23% | 626.804,00 |
| 26.08.2026 | 27,22 | 27,61 | 26,71 | 27,40 | 0,22% | 757.922,00 |
| 25.08.2026 | 27,00 | 28,01 | 27,00 | 27,34 | 1,82% | 1.985.850,00 |
| 24.08.2026 | 27,80 | 27,97 | 26,67 | 26,85 | -3,66% | 1.153.151,00 |
| 21.08.2026 | 27,99 | 28,35 | 27,66 | 27,87 | 0,32% | 525.426,00 |
| 20.08.2026 | 28,26 | 28,43 | 27,53 | 27,78 | -2,63% | 743.890,00 |
| 19.08.2026 | 28,00 | 28,76 | 27,64 | 28,53 | 4,70% | 1.031.910,00 |
| 18.08.2026 | 26,66 | 27,82 | 26,43 | 27,25 | 1,30% | 947.463,00 |
| 17.08.2026 | 26,93 | 27,39 | 26,51 | 26,90 | -0,30% | 834.948,00 |
| 14.08.2026 | 26,26 | 27,06 | 26,01 | 26,98 | 1,16% | 959.578,00 |
| 13.08.2026 | 27,85 | 28,03 | 26,63 | 26,67 | -4,17% | 1.224.890,00 |
| 12.08.2026 | 27,95 | 28,18 | 27,45 | 27,83 | 0,76% | 1.626.682,00 |
| 11.08.2026 | 27,95 | 28,63 | 27,29 | 27,62 | -1,29% | 2.342.619,00 |
| 10.08.2026 | 28,08 | 28,97 | 27,43 | 27,98 | 0,07% | 901.735,00 |
| 07.08.2026 | 28,05 | 28,23 | 27,51 | 27,96 | 1,05% | 572.003,00 |
| 06.08.2026 | 27,63 | 27,98 | 27,30 | 27,67 | 0,95% | 1.646.899,00 |
| 05.08.2026 | 27,33 | 27,85 | 25,74 | 27,41 | -0,51% | 1.652.555,00 |
| 04.08.2026 | 27,82 | 28,06 | 27,00 | 27,55 | 0,22% | 1.080.328,00 |
| 03.08.2026 | 27,67 | 27,89 | 26,91 | 27,49 | -1,08% | 1.012.484,00 |
| 31.07.2026 | 28,37 | 28,76 | 27,31 | 27,79 | -2,25% | 956.575,00 |
| 30.07.2026 | 27,93 | 28,72 | 26,99 | 28,43 | 1,94% | 611.370,00 |
| 29.07.2026 | 28,25 | 29,13 | 27,44 | 27,89 | -0,41% | 1.300.962,00 |
| 28.07.2026 | 30,06 | 30,28 | 27,81 | 28,01 | -7,33% | 890.350,00 |
| 27.07.2026 | 30,11 | 31,29 | 30,10 | 30,22 | 2,03% | 948.741,00 |
| 24.07.2026 | 30,87 | 31,17 | 29,61 | 29,62 | -3,04% | 1.092.030,00 |
| 23.07.2026 | 30,66 | 31,31 | 30,14 | 30,55 | -3,64% | 872.003,00 |
| 22.07.2026 | 31,88 | 32,63 | 31,21 | 31,71 | -1,96% | 698.463,00 |
| 21.07.2026 | 30,45 | 32,44 | 29,67 | 32,34 | 9,00% | 1.696.288,00 |
| 20.07.2026 | 31,73 | 32,19 | 29,56 | 29,67 | -6,34% | 1.638.428,00 |
| 17.07.2026 | 30,74 | 32,09 | 30,70 | 31,68 | 2,03% | 704.335,00 |
| 16.07.2026 | 31,95 | 33,23 | 31,01 | 31,05 | -2,91% | 1.026.499,00 |
| 15.07.2026 | 33,16 | 33,91 | 31,62 | 31,98 | -3,94% | 1.031.351,00 |
| 14.07.2026 | 33,31 | 34,23 | 33,01 | 33,29 | 0,03% | 607.050,00 |
| 13.07.2026 | 34,78 | 34,97 | 33,24 | 33,28 | -5,71% | 458.114,00 |
| 10.07.2026 | 36,01 | 36,17 | 34,15 | 35,30 | -1,74% | 564.165,00 |
| 09.07.2026 | 35,82 | 36,30 | 35,25 | 35,92 | 0,25% | 611.106,00 |
| 08.07.2026 | 36,66 | 37,31 | 35,02 | 35,83 | -3,14% | 654.693,00 |
| 07.07.2026 | 35,36 | 37,37 | 34,27 | 36,99 | 5,99% | 918.603,00 |
| 06.07.2026 | 34,85 | 36,14 | 33,81 | 34,90 | 0,20% | 921.391,00 |
| 02.07.2026 | 35,27 | 36,34 | 33,87 | 34,83 | -0,97% | 1.202.515,00 |
| 01.07.2026 | 34,33 | 35,40 | 34,06 | 35,17 | 3,62% | 882.103,00 |
| 30.06.2026 | 34,59 | 34,73 | 33,58 | 33,94 | 0,21% | 1.054.779,00 |
| 29.06.2026 | 33,50 | 34,03 | 32,58 | 33,87 | 2,02% | 1.208.183,00 |
| 26.06.2026 | 31,56 | 33,41 | 31,56 | 33,20 | 4,63% | 1.552.241,00 |
| 25.06.2026 | 32,79 | 33,09 | 31,72 | 31,73 | -2,76% | 1.697.326,00 |
| 24.06.2026 | 31,55 | 33,04 | 31,50 | 32,63 | 3,98% | 1.235.978,00 |
| 23.06.2026 | 30,58 | 31,49 | 30,31 | 31,38 | 1,82% | 999.750,00 |
| 22.06.2026 | 30,13 | 30,95 | 29,70 | 30,82 | 3,32% | 1.573.439,00 |
| 18.06.2026 | 30,96 | 31,25 | 29,64 | 29,83 | -1,06% | 1.250.183,00 |
| 17.06.2026 | 30,20 | 30,91 | 29,75 | 30,15 | -0,07% | 954.277,00 |
| 16.06.2026 | 31,56 | 31,56 | 29,10 | 30,17 | -1,41% | 1.156.636,00 |
| 15.06.2026 | 31,03 | 31,48 | 30,45 | 30,60 | 0,66% | 694.914,00 |
| 12.06.2026 | 30,37 | 31,52 | 30,00 | 30,40 | 0,46% | 673.540,00 |
| 11.06.2026 | 29,35 | 30,43 | 29,13 | 30,26 | 3,17% | 2.053.070,00 |
| 10.06.2026 | 30,23 | 31,13 | 29,29 | 29,33 | -3,46% | 861.002,00 |
| 09.06.2026 | 31,46 | 32,04 | 29,61 | 30,38 | -1,92% | 1.109.858,00 |
| 08.06.2026 | 31,86 | 32,62 | 30,81 | 30,98 | -1,62% | 497.351,00 |
| 05.06.2026 | 32,40 | 33,26 | 30,90 | 31,49 | -3,60% | 1.108.367,00 |
| 04.06.2026 | 32,14 | 33,42 | 32,13 | 32,66 | 1,71% | 1.384.353,00 |
| 03.06.2026 | 31,69 | 32,46 | 31,32 | 32,11 | 1,20% | 1.037.641,00 |
| 02.06.2026 | 31,60 | 32,24 | 30,72 | 31,73 | -0,19% | 1.293.316,00 |
| 01.06.2026 | 33,12 | 33,25 | 31,71 | 31,79 | -5,56% | 1.206.588,00 |
| 29.05.2026 | 35,87 | 36,18 | 33,29 | 33,66 | -5,00% | 2.388.153,00 |