34,800€
5,45%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,50 | 32,80 | 32,40 | 32,80 | -0,61% | - |
| 14.10.2025 | 31,90 | 33,30 | 31,30 | 33,00 | 0,61% | - |
| 13.10.2025 | 31,00 | 32,90 | 31,00 | 32,80 | 2,82% | - |
| 10.10.2025 | 28,50 | 31,90 | 27,90 | 31,90 | 13,52% | - |
| 09.10.2025 | 28,20 | 28,70 | 27,40 | 28,10 | -1,06% | - |
| 08.10.2025 | 27,70 | 28,40 | 27,40 | 28,40 | 1,79% | - |
| 07.10.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 1,82% | - |
| 06.10.2025 | 26,30 | 29,50 | 26,30 | 27,40 | 2,62% | - |
| 03.10.2025 | 26,30 | 27,10 | 26,10 | 26,70 | 3,49% | - |
| 02.10.2025 | 25,00 | 25,80 | 24,90 | 25,80 | 4,88% | - |
| 01.10.2025 | 24,10 | 24,60 | 24,10 | 24,60 | 5,13% | - |
| 30.09.2025 | 23,40 | 23,60 | 23,30 | 23,40 | -4,10% | - |
| 29.09.2025 | 24,30 | 24,70 | 23,70 | 24,40 | 7,02% | - |
| 24.09.2025 | 22,60 | 23,20 | 22,50 | 22,80 | 0,00% | - |
| 23.09.2025 | 22,90 | 23,30 | 22,30 | 22,80 | -1,30% | - |
| 22.09.2025 | 22,70 | 23,10 | 22,00 | 23,10 | 2,67% | - |
| 19.09.2025 | 22,70 | 22,80 | 22,30 | 22,50 | -0,44% | - |
| 18.09.2025 | 20,80 | 22,70 | 20,80 | 22,60 | 6,60% | - |
| 17.09.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 1,44% | - |
| 12.09.2025 | 22,70 | 23,40 | 20,70 | 20,90 | -7,52% | - |
| 09.09.2025 | 21,40 | 22,70 | 21,10 | 22,60 | 0,44% | - |
| 08.09.2025 | 23,00 | 23,20 | 22,40 | 22,50 | -2,60% | - |
| 05.09.2025 | 22,00 | 23,10 | 21,50 | 23,10 | 4,52% | - |
| 04.09.2025 | 21,40 | 22,10 | 20,90 | 22,10 | 2,79% | - |
| 03.09.2025 | 21,10 | 21,90 | 20,90 | 21,50 | 2,87% | - |
| 02.09.2025 | 20,50 | 21,40 | 19,80 | 20,90 | 1,46% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 29.08.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 28.08.2025 | 21,00 | 21,30 | 20,50 | 20,70 | -2,82% | - |
| 27.08.2025 | 21,70 | 22,00 | 20,90 | 21,30 | -1,84% | - |
| 26.08.2025 | 21,20 | 21,90 | 21,00 | 21,70 | 2,84% | - |
| 25.08.2025 | 21,40 | 21,90 | 21,10 | 21,10 | -0,94% | - |
| 22.08.2025 | 21,10 | 21,90 | 21,00 | 21,30 | 1,91% | - |
| 21.08.2025 | 20,80 | 21,30 | 20,30 | 20,90 | 0,00% | - |
| 20.08.2025 | 21,00 | 21,20 | 20,50 | 20,90 | 0,97% | - |
| 19.08.2025 | 21,80 | 22,10 | 20,70 | 20,70 | -5,48% | - |
| 18.08.2025 | 21,40 | 22,20 | 21,30 | 21,90 | 2,82% | - |
| 15.08.2025 | 21,80 | 21,90 | 21,30 | 21,30 | -0,93% | - |
| 14.08.2025 | 22,00 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 13.08.2025 | 21,40 | 22,10 | 21,30 | 22,10 | 3,76% | - |
| 12.08.2025 | 21,00 | 21,50 | 20,70 | 21,30 | 1,91% | - |
| 11.08.2025 | 21,70 | 21,80 | 20,40 | 20,90 | -1,88% | - |
| 08.08.2025 | 19,75 | 22,00 | 19,55 | 21,30 | 8,95% | - |
| 07.08.2025 | 20,15 | 20,80 | 19,15 | 19,55 | -2,74% | 5,00 |
| 06.08.2025 | 18,85 | 20,10 | 18,35 | 20,10 | 7,20% | - |
| 05.08.2025 | 18,75 | 19,30 | 18,65 | 18,75 | 0,54% | 20,00 |
| 04.08.2025 | 18,45 | 19,15 | 18,35 | 18,65 | 1,08% | - |
| 01.08.2025 | 19,45 | 20,05 | 18,30 | 18,45 | -2,89% | 100,00 |
| 31.07.2025 | 19,65 | 19,90 | 18,85 | 19,00 | -2,81% | - |
| 30.07.2025 | 19,75 | 20,80 | 18,90 | 19,55 | -1,01% | - |
| 29.07.2025 | 20,40 | 20,60 | 19,45 | 19,75 | -1,74% | - |
| 28.07.2025 | 20,15 | 20,90 | 20,10 | 20,10 | 0,00% | - |
| 25.07.2025 | 19,95 | 20,40 | 19,45 | 20,10 | 1,26% | - |
| 24.07.2025 | 20,40 | 20,50 | 19,45 | 19,85 | -3,17% | - |
| 23.07.2025 | 19,65 | 21,10 | 19,40 | 20,50 | 5,40% | - |
| 22.07.2025 | 19,30 | 19,55 | 18,90 | 19,45 | 0,78% | - |
| 21.07.2025 | 19,10 | 19,70 | 19,00 | 19,30 | 1,85% | - |
| 18.07.2025 | 18,95 | 19,30 | 18,65 | 18,95 | 0,26% | - |
| 17.07.2025 | 18,05 | 19,05 | 17,90 | 18,90 | 4,71% | 215,00 |
| 16.07.2025 | 18,05 | 18,65 | 17,95 | 18,05 | -1,10% | - |
| 15.07.2025 | 19,00 | 19,75 | 18,15 | 18,25 | -3,69% | - |
| 14.07.2025 | 18,35 | 19,45 | 18,30 | 18,95 | 2,71% | - |
| 11.07.2025 | 18,75 | 18,90 | 18,40 | 18,45 | -1,34% | - |
| 10.07.2025 | 18,40 | 18,90 | 18,00 | 18,70 | 1,36% | - |
| 09.07.2025 | 17,10 | 18,45 | 17,10 | 18,45 | 7,58% | 40,00 |
| 08.07.2025 | 16,60 | 17,25 | 16,35 | 17,15 | 3,31% | - |
| 07.07.2025 | 16,95 | 17,00 | 16,40 | 16,60 | -1,78% | - |
| 04.07.2025 | 16,85 | 17,00 | 16,75 | 16,90 | 0,30% | - |
| 03.07.2025 | 16,10 | 17,05 | 15,95 | 16,85 | 5,31% | - |
| 02.07.2025 | 15,50 | 16,25 | 15,40 | 16,00 | 3,56% | - |
| 01.07.2025 | 15,35 | 15,95 | 15,25 | 15,45 | 0,00% | - |
| 30.06.2025 | 15,90 | 16,15 | 15,35 | 15,45 | -3,13% | - |
| 27.06.2025 | 16,25 | 16,30 | 15,75 | 15,95 | 1,92% | - |
| 26.06.2025 | 15,75 | 15,90 | 15,35 | 15,65 | -0,63% | - |
| 25.06.2025 | 15,85 | 16,10 | 15,30 | 15,75 | -0,63% | - |
| 24.06.2025 | 15,80 | 16,30 | 15,45 | 15,85 | 0,63% | - |
| 23.06.2025 | 15,60 | 16,10 | 15,35 | 15,75 | 0,64% | - |
| 20.06.2025 | 15,90 | 16,40 | 15,45 | 15,65 | -1,26% | - |
| 19.06.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -0,31% | - |
| 18.06.2025 | 16,10 | 16,40 | 15,75 | 15,90 | -2,15% | - |
| 17.06.2025 | 17,00 | 17,70 | 16,25 | 16,25 | -5,25% | - |
| 16.06.2025 | 17,50 | 17,75 | 16,05 | 17,15 | -2,28% | - |
| 13.06.2025 | 18,00 | 18,55 | 17,35 | 17,55 | -3,31% | - |
| 12.06.2025 | 17,75 | 18,75 | 16,95 | 18,15 | 1,68% | - |
| 11.06.2025 | 19,05 | 19,65 | 17,45 | 17,85 | -6,05% | 610,00 |
| 10.06.2025 | 17,95 | 19,40 | 17,55 | 19,00 | 7,65% | 1.020,00 |
| 09.06.2025 | 17,60 | 20,50 | 17,25 | 17,65 | 0,00% | - |
| 06.06.2025 | 17,10 | 17,95 | 17,10 | 17,65 | 3,52% | - |
| 05.06.2025 | 17,00 | 17,15 | 16,30 | 17,05 | 0,59% | - |
| 04.06.2025 | 16,40 | 17,55 | 16,35 | 16,95 | 3,04% | - |
| 03.06.2025 | 16,50 | 16,90 | 16,35 | 16,45 | -0,60% | - |
| 02.06.2025 | 15,85 | 16,65 | 15,60 | 16,55 | 3,76% | - |
| 30.05.2025 | 15,60 | 16,05 | 14,95 | 15,95 | 2,57% | - |
| 29.05.2025 | 15,60 | 15,60 | 15,10 | 15,55 | 1,30% | - |
| 28.05.2025 | 15,20 | 15,60 | 14,85 | 15,35 | 2,68% | 200,00 |
| 27.05.2025 | 15,70 | 16,10 | 14,95 | 14,95 | -5,08% | - |
| 26.05.2025 | 15,55 | 15,80 | 15,55 | 15,75 | 1,29% | - |
| 23.05.2025 | 16,20 | 16,40 | 15,55 | 15,55 | -3,72% | - |
| 22.05.2025 | 16,30 | 16,70 | 16,05 | 16,15 | -0,62% | - |
| 21.05.2025 | 17,00 | 17,25 | 16,15 | 16,25 | -5,80% | - |