13,850€
-4,15%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 14,70 | 15,70 | 13,45 | 13,80 | -4,50% | 159,00 |
| 07.04.2025 | 13,95 | 14,65 | 12,95 | 14,45 | 0,00% | - |
| 04.04.2025 | 16,20 | 16,20 | 14,10 | 14,45 | -11,62% | 1.200,00 |
| 03.04.2025 | 16,20 | 16,35 | 15,20 | 16,35 | -2,97% | - |
| 02.04.2025 | 17,00 | 17,15 | 16,35 | 16,85 | -0,59% | - |
| 01.04.2025 | 18,90 | 18,95 | 16,65 | 16,95 | -10,55% | - |
| 31.03.2025 | 20,00 | 20,30 | 18,05 | 18,95 | -5,49% | - |
| 28.03.2025 | 20,70 | 21,80 | 19,95 | 20,05 | -3,14% | - |
| 27.03.2025 | 20,90 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 26.03.2025 | 21,70 | 21,80 | 20,50 | 20,90 | -3,69% | - |
| 25.03.2025 | 22,10 | 22,30 | 21,60 | 21,70 | -2,25% | - |
| 24.03.2025 | 22,30 | 22,30 | 21,70 | 22,20 | 0,45% | - |
| 21.03.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 20.03.2025 | 21,70 | 22,70 | 21,40 | 22,10 | 1,84% | - |
| 19.03.2025 | 21,70 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 18.03.2025 | 21,30 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 17.03.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 14.03.2025 | 21,90 | 22,10 | 20,90 | 21,50 | -0,92% | - |
| 13.03.2025 | 21,50 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 12.03.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 11.03.2025 | 21,50 | 21,70 | 20,30 | 20,90 | -3,24% | - |
| 10.03.2025 | 21,90 | 21,90 | 20,80 | 21,60 | -1,37% | - |
| 07.03.2025 | 22,00 | 22,30 | 21,30 | 21,90 | 0,46% | - |
| 06.03.2025 | 21,30 | 22,10 | 20,60 | 21,80 | 2,35% | - |
| 05.03.2025 | 20,40 | 21,30 | 19,65 | 21,30 | 4,93% | - |
| 04.03.2025 | 19,35 | 20,90 | 18,95 | 20,30 | 4,91% | - |
| 03.03.2025 | 20,15 | 20,40 | 19,25 | 19,35 | -3,73% | - |
| 28.02.2025 | 20,15 | 20,60 | 19,35 | 20,10 | 0,00% | - |
| 27.02.2025 | 18,85 | 20,60 | 18,75 | 20,10 | 7,20% | - |
| 26.02.2025 | 17,10 | 18,75 | 16,70 | 18,75 | 10,62% | - |
| 25.02.2025 | 16,80 | 17,65 | 16,35 | 16,95 | 0,59% | - |
| 24.02.2025 | 17,90 | 18,20 | 16,85 | 16,85 | -5,07% | - |
| 21.02.2025 | 18,20 | 18,65 | 17,55 | 17,75 | -1,66% | - |
| 20.02.2025 | 18,35 | 18,85 | 17,55 | 18,05 | -1,63% | - |
| 19.02.2025 | 19,30 | 19,40 | 18,30 | 18,35 | -4,43% | - |
| 18.02.2025 | 19,10 | 19,50 | 18,70 | 19,20 | 0,79% | - |
| 17.02.2025 | 19,00 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 14.02.2025 | 18,65 | 19,40 | 18,30 | 18,95 | 2,16% | 500,00 |
| 13.02.2025 | 18,55 | 19,30 | 18,15 | 18,55 | 0,00% | - |
| 12.02.2025 | 18,45 | 18,65 | 18,15 | 18,55 | 0,54% | - |
| 11.02.2025 | 18,65 | 18,85 | 17,90 | 18,45 | -1,07% | - |
| 10.02.2025 | 19,65 | 20,15 | 18,45 | 18,65 | -4,60% | - |
| 07.02.2025 | 20,40 | 21,00 | 19,35 | 19,55 | -4,63% | - |
| 06.02.2025 | 20,20 | 21,50 | 19,05 | 20,50 | 0,99% | - |
| 05.02.2025 | 20,20 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 04.02.2025 | 20,70 | 20,80 | 20,10 | 20,30 | -1,93% | - |
| 03.02.2025 | 21,40 | 21,80 | 20,60 | 20,70 | -4,61% | - |
| 31.01.2025 | 21,10 | 22,30 | 21,00 | 21,70 | 3,33% | - |
| 30.01.2025 | 19,95 | 21,20 | 19,55 | 21,00 | 4,74% | - |
| 29.01.2025 | 20,25 | 20,80 | 19,85 | 20,05 | -2,20% | - |
| 28.01.2025 | 21,60 | 21,90 | 20,10 | 20,50 | -5,53% | - |
| 27.01.2025 | 22,40 | 23,00 | 21,30 | 21,70 | -3,56% | - |
| 24.01.2025 | 22,40 | 22,90 | 21,70 | 22,50 | 0,90% | - |
| 23.01.2025 | 22,40 | 22,60 | 21,50 | 22,30 | -0,89% | - |
| 22.01.2025 | 22,80 | 23,00 | 22,20 | 22,50 | -0,88% | - |
| 21.01.2025 | 22,80 | 23,20 | 22,30 | 22,70 | 0,00% | - |
| 20.01.2025 | 22,80 | 23,00 | 22,60 | 22,70 | -0,87% | - |
| 17.01.2025 | 22,80 | 23,30 | 22,50 | 22,90 | 1,78% | - |
| 16.01.2025 | 23,40 | 23,40 | 21,90 | 22,50 | -3,43% | - |
| 15.01.2025 | 23,10 | 23,70 | 22,80 | 23,30 | 0,87% | 50,00 |
| 14.01.2025 | 24,00 | 24,70 | 23,10 | 23,10 | -4,15% | - |
| 13.01.2025 | 24,40 | 24,70 | 23,80 | 24,10 | -0,82% | - |
| 10.01.2025 | 24,80 | 25,20 | 24,30 | 24,30 | -1,62% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 08.01.2025 | 25,20 | 25,70 | 24,70 | 24,70 | -2,37% | - |
| 07.01.2025 | 24,90 | 25,70 | 24,60 | 25,30 | 1,61% | - |
| 06.01.2025 | 25,00 | 25,80 | 24,90 | 24,90 | -0,80% | - |
| 03.01.2025 | 25,30 | 25,60 | 24,70 | 25,10 | -0,79% | - |
| 02.01.2025 | 24,90 | 26,10 | 24,80 | 25,30 | 3,27% | - |
| 30.12.2024 | 24,70 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 27.12.2024 | 25,10 | 25,50 | 24,70 | 24,90 | 0,81% | - |
| 23.12.2024 | 24,50 | 24,90 | 23,90 | 24,70 | 0,82% | - |
| 20.12.2024 | 24,50 | 25,10 | 22,10 | 24,50 | 0,00% | - |
| 19.12.2024 | 24,90 | 25,20 | 23,60 | 24,50 | -0,81% | - |
| 18.12.2024 | 25,30 | 25,70 | 24,00 | 24,70 | -2,37% | - |
| 17.12.2024 | 23,60 | 25,70 | 23,30 | 25,30 | 7,66% | - |
| 16.12.2024 | 23,50 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 13.12.2024 | 24,00 | 24,10 | 23,30 | 23,30 | -2,10% | - |
| 12.12.2024 | 24,30 | 25,40 | 23,30 | 23,80 | -2,06% | - |
| 11.12.2024 | 24,90 | 26,20 | 23,30 | 24,30 | -2,41% | - |
| 10.12.2024 | 17,50 | 29,10 | 17,50 | 24,90 | 42,29% | 252,00 |
| 09.12.2024 | 17,40 | 18,00 | 16,90 | 17,50 | 0,86% | - |
| 06.12.2024 | 17,05 | 17,60 | 17,05 | 17,35 | 1,76% | - |
| 05.12.2024 | 17,40 | 17,55 | 16,70 | 17,05 | -1,45% | - |
| 04.12.2024 | 19,05 | 19,70 | 17,05 | 17,30 | -9,19% | - |
| 03.12.2024 | 18,70 | 19,05 | 18,45 | 19,05 | 1,60% | - |
| 02.12.2024 | 18,80 | 19,60 | 18,35 | 18,75 | 0,27% | - |
| 29.11.2024 | 19,65 | 19,90 | 18,25 | 18,70 | -5,32% | - |
| 28.11.2024 | 19,75 | 19,85 | 19,75 | 19,75 | 0,00% | - |
| 27.11.2024 | 19,85 | 20,00 | 19,55 | 19,75 | -0,50% | - |
| 26.11.2024 | 20,15 | 20,40 | 19,00 | 19,85 | -1,00% | - |
| 25.11.2024 | 19,35 | 20,70 | 19,30 | 20,05 | 3,62% | - |
| 22.11.2024 | 19,25 | 19,90 | 19,10 | 19,35 | 1,04% | - |
| 21.11.2024 | 18,95 | 20,60 | 18,90 | 19,15 | 1,06% | - |
| 20.11.2024 | 22,40 | 22,50 | 16,05 | 18,95 | -15,02% | - |
| 19.11.2024 | 23,30 | 23,50 | 22,10 | 22,30 | -4,29% | - |
| 18.11.2024 | 23,60 | 23,90 | 22,20 | 23,30 | -1,69% | - |
| 15.11.2024 | 23,60 | 24,00 | 23,00 | 23,70 | 0,00% | 40,00 |
| 14.11.2024 | 23,30 | 23,90 | 22,60 | 23,70 | 1,72% | - |
| 13.11.2024 | 23,30 | 23,70 | 22,90 | 23,30 | 0,00% | - |