22,790$
-11,08%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 36,43 | 36,73 | 35,22 | 35,43 | -3,09% | 860.284,00 |
| 27.05.2026 | 35,99 | 37,34 | 35,67 | 36,56 | 0,99% | 938.752,00 |
| 26.05.2026 | 35,88 | 36,20 | 35,00 | 36,20 | 2,14% | 814.546,00 |
| 22.05.2026 | 35,86 | 36,73 | 35,01 | 35,44 | -0,73% | 583.591,00 |
| 21.05.2026 | 35,06 | 36,50 | 35,00 | 35,70 | -0,14% | 1.059.860,00 |
| 20.05.2026 | 34,00 | 36,19 | 34,00 | 35,75 | 6,02% | 1.231.818,00 |
| 19.05.2026 | 33,89 | 34,19 | 32,96 | 33,72 | -1,14% | 1.832.718,00 |
| 18.05.2026 | 35,97 | 36,14 | 33,45 | 34,11 | -3,92% | 1.959.430,00 |
| 15.05.2026 | 36,63 | 36,63 | 35,08 | 35,50 | -3,74% | 1.117.853,00 |
| 14.05.2026 | 37,56 | 37,83 | 36,24 | 36,88 | -2,36% | 958.558,00 |
| 13.05.2026 | 38,36 | 38,87 | 36,96 | 37,77 | -2,88% | 1.749.736,00 |
| 12.05.2026 | 39,63 | 39,75 | 38,28 | 38,89 | -1,84% | 2.148.911,00 |
| 11.05.2026 | 37,75 | 42,21 | 37,62 | 39,62 | 2,30% | 2.744.498,00 |
| 08.05.2026 | 34,85 | 41,17 | 34,85 | 38,73 | 11,13% | 4.737.883,00 |
| 07.05.2026 | 33,00 | 35,35 | 31,12 | 34,85 | 12,35% | 2.500.274,00 |
| 06.05.2026 | 30,03 | 31,07 | 29,86 | 31,02 | 3,92% | 1.053.557,00 |
| 05.05.2026 | 29,95 | 31,00 | 29,10 | 29,85 | -0,03% | 885.475,00 |
| 04.05.2026 | 28,30 | 29,90 | 28,09 | 29,86 | 5,10% | 1.352.848,00 |
| 01.05.2026 | 28,74 | 29,11 | 28,03 | 28,41 | -0,46% | 1.407.568,00 |
| 30.04.2026 | 29,03 | 29,31 | 28,30 | 28,54 | 0,46% | 593.474,00 |
| 29.04.2026 | 28,40 | 28,71 | 27,93 | 28,41 | -1,08% | 619.004,00 |
| 28.04.2026 | 30,45 | 30,96 | 27,85 | 28,72 | -5,68% | 1.450.124,00 |
| 27.04.2026 | 30,78 | 31,32 | 29,84 | 30,45 | 2,46% | 1.259.878,00 |
| 24.04.2026 | 31,52 | 32,10 | 29,50 | 29,72 | -5,53% | 991.460,00 |
| 23.04.2026 | 31,88 | 33,27 | 31,30 | 31,46 | -1,50% | 520.378,00 |
| 22.04.2026 | 32,90 | 33,00 | 31,59 | 31,94 | -1,60% | 1.650.578,00 |
| 21.04.2026 | 33,70 | 34,18 | 32,29 | 32,46 | -4,02% | 935.839,00 |
| 20.04.2026 | 34,66 | 35,28 | 33,69 | 33,82 | -2,48% | 436.449,00 |
| 17.04.2026 | 34,10 | 34,96 | 33,57 | 34,68 | 4,49% | 647.559,00 |