31,090€
0,06%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,40 | 31,99 | 30,93 | 31,14 | 0,21% | - |
| 08.07.2026 | 32,35 | 32,64 | 30,76 | 31,07 | -4,03% | - |
| 07.07.2026 | 30,52 | 32,39 | 30,05 | 32,38 | 7,54% | 987,00 |
| 06.07.2026 | 30,46 | 31,35 | 29,61 | 30,11 | -1,10% | - |
| 03.07.2026 | 30,46 | 30,49 | 30,35 | 30,44 | 0,08% | - |
| 02.07.2026 | 30,70 | 31,71 | 29,63 | 30,42 | -1,01% | - |
| 01.07.2026 | 29,59 | 31,02 | 29,35 | 30,73 | 2,83% | 23,00 |
| 30.06.2026 | 29,77 | 30,41 | 29,33 | 29,88 | 1,05% | - |
| 29.06.2026 | 29,32 | 29,73 | 28,53 | 29,57 | 1,97% | - |
| 26.06.2026 | 27,81 | 29,21 | 27,16 | 29,00 | 2,98% | - |
| 25.06.2026 | 28,70 | 29,10 | 27,91 | 28,16 | -2,44% | - |
| 24.06.2026 | 27,60 | 29,06 | 27,52 | 28,87 | 5,35% | - |
| 23.06.2026 | 26,90 | 27,61 | 26,60 | 27,40 | 1,65% | - |
| 22.06.2026 | 26,00 | 26,97 | 25,95 | 26,96 | 3,87% | - |
| 19.06.2026 | 26,03 | 26,06 | 25,94 | 25,95 | -2,02% | - |
| 18.06.2026 | 26,30 | 27,18 | 25,81 | 26,49 | 1,11% | - |
| 17.06.2026 | 26,01 | 26,64 | 25,71 | 26,20 | 0,50% | - |
| 16.06.2026 | 26,43 | 26,78 | 25,08 | 26,07 | -1,08% | - |
| 15.06.2026 | 26,74 | 27,30 | 26,33 | 26,35 | -0,73% | 500,00 |
| 12.06.2026 | 26,19 | 26,81 | 26,14 | 26,55 | 1,90% | - |
| 11.06.2026 | 25,49 | 26,37 | 25,32 | 26,05 | 2,26% | - |
| 10.06.2026 | 26,17 | 26,85 | 25,47 | 25,48 | -2,66% | 4,00 |
| 09.06.2026 | 26,85 | 27,71 | 25,71 | 26,17 | -3,15% | - |
| 08.06.2026 | 27,28 | 28,42 | 26,80 | 27,02 | -0,30% | - |
| 05.06.2026 | 28,12 | 28,75 | 26,81 | 27,10 | -4,80% | - |
| 04.06.2026 | 27,67 | 28,76 | 27,62 | 28,47 | 3,00% | - |
| 03.06.2026 | 27,26 | 27,92 | 26,93 | 27,64 | -0,16% | 6,00 |
| 02.06.2026 | 27,21 | 27,70 | 26,62 | 27,68 | 0,31% | - |
| 01.06.2026 | 28,74 | 29,84 | 27,47 | 27,60 | -5,80% | - |
| 29.05.2026 | 30,46 | 30,87 | 29,29 | 29,30 | -3,71% | - |
| 28.05.2026 | 31,52 | 32,17 | 30,36 | 30,43 | -2,78% | - |
| 27.05.2026 | 31,06 | 32,04 | 30,64 | 31,30 | 1,33% | - |
| 26.05.2026 | 30,66 | 31,33 | 30,23 | 30,89 | 0,49% | - |
| 25.05.2026 | 30,69 | 30,76 | 30,67 | 30,74 | 1,89% | - |
| 22.05.2026 | 30,84 | 31,60 | 30,16 | 30,17 | -1,10% | - |
| 21.05.2026 | 30,73 | 31,48 | 30,00 | 30,50 | -1,07% | - |
| 20.05.2026 | 29,06 | 31,11 | 28,80 | 30,83 | 7,35% | - |
| 19.05.2026 | 29,27 | 29,64 | 28,45 | 28,72 | -0,40% | - |
| 18.05.2026 | 30,26 | 31,02 | 28,77 | 28,84 | -5,26% | - |
| 15.05.2026 | 31,58 | 31,97 | 30,17 | 30,44 | -5,02% | - |
| 14.05.2026 | 31,49 | 32,85 | 31,14 | 32,05 | -1,26% | - |
| 13.05.2026 | 33,14 | 33,60 | 31,67 | 32,46 | -1,25% | - |
| 12.05.2026 | 33,64 | 33,89 | 32,64 | 32,87 | -3,07% | - |
| 11.05.2026 | 32,87 | 35,81 | 32,35 | 33,91 | 3,59% | - |
| 08.05.2026 | 29,71 | 34,61 | 29,02 | 32,73 | 12,76% | - |
| 07.05.2026 | 26,42 | 29,07 | 25,91 | 29,03 | 10,55% | - |
| 06.05.2026 | 25,40 | 26,39 | 25,37 | 26,26 | 3,22% | - |
| 05.05.2026 | 25,60 | 26,38 | 24,92 | 25,44 | 0,18% | 4,00 |
| 04.05.2026 | 24,27 | 25,46 | 24,09 | 25,39 | 4,85% | - |
| 30.04.2026 | 24,22 | 24,85 | 24,13 | 24,22 | 0,29% | 100,00 |
| 29.04.2026 | 24,60 | 25,17 | 23,87 | 24,15 | -0,21% | - |
| 28.04.2026 | 26,02 | 26,42 | 23,77 | 24,20 | -6,42% | - |
| 27.04.2026 | 25,52 | 26,32 | 25,28 | 25,86 | 1,87% | 100,00 |
| 24.04.2026 | 26,92 | 27,26 | 25,22 | 25,38 | -5,62% | - |
| 23.04.2026 | 27,14 | 27,63 | 26,81 | 26,89 | -1,09% | - |
| 22.04.2026 | 27,77 | 28,35 | 26,94 | 27,19 | -2,32% | - |
| 21.04.2026 | 28,52 | 29,28 | 27,75 | 27,83 | -2,96% | - |
| 20.04.2026 | 29,30 | 29,68 | 28,59 | 28,68 | -1,26% | - |
| 17.04.2026 | 28,25 | 29,56 | 27,57 | 29,05 | 3,57% | - |
| 16.04.2026 | 28,84 | 29,24 | 27,93 | 28,05 | -2,20% | - |
| 15.04.2026 | 29,19 | 29,75 | 28,28 | 28,68 | -2,08% | - |
| 14.04.2026 | 30,80 | 31,55 | 29,27 | 29,29 | -4,52% | - |
| 13.04.2026 | 29,56 | 30,76 | 29,39 | 30,67 | 3,04% | - |
| 10.04.2026 | 29,97 | 30,74 | 29,50 | 29,77 | -0,37% | - |
| 09.04.2026 | 29,13 | 29,92 | 28,70 | 29,88 | 2,82% | - |
| 08.04.2026 | 29,72 | 29,81 | 28,44 | 29,06 | 0,31% | - |
| 07.04.2026 | 29,59 | 30,12 | 28,42 | 28,97 | 3,08% | 100,00 |
| 02.04.2026 | 28,10 | 28,20 | 28,00 | 28,10 | 1,44% | - |
| 01.04.2026 | 27,70 | 28,10 | 27,30 | 27,70 | 2,21% | - |
| 31.03.2026 | 25,80 | 27,70 | 25,50 | 27,10 | 3,44% | - |
| 30.03.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,77% | - |
| 27.03.2026 | 27,30 | 27,90 | 26,00 | 26,00 | -4,06% | - |
| 26.03.2026 | 26,70 | 27,90 | 26,50 | 27,10 | 2,26% | 1,00 |
| 25.03.2026 | 26,10 | 26,90 | 25,90 | 26,50 | 0,76% | - |
| 24.03.2026 | 26,10 | 26,30 | 25,10 | 26,30 | 2,33% | - |
| 23.03.2026 | 25,90 | 25,90 | 24,90 | 25,70 | -3,02% | - |
| 20.03.2026 | 26,20 | 26,50 | 26,10 | 26,50 | 3,52% | - |
| 19.03.2026 | 25,70 | 25,90 | 25,50 | 25,60 | -1,16% | - |
| 18.03.2026 | 26,70 | 26,70 | 25,90 | 25,90 | -2,63% | - |
| 17.03.2026 | 25,80 | 26,90 | 25,70 | 26,60 | 3,50% | - |
| 16.03.2026 | 25,30 | 25,90 | 25,00 | 25,70 | 2,39% | - |
| 13.03.2026 | 26,10 | 26,70 | 25,10 | 25,10 | -3,46% | - |
| 12.03.2026 | 27,10 | 27,50 | 25,90 | 26,00 | -4,41% | - |
| 11.03.2026 | 27,10 | 27,30 | 25,90 | 27,20 | 1,12% | - |
| 10.03.2026 | 26,50 | 27,00 | 25,50 | 26,90 | 1,51% | - |
| 09.03.2026 | 25,30 | 26,60 | 25,30 | 26,50 | 2,32% | - |
| 06.03.2026 | 26,00 | 26,10 | 25,90 | 25,90 | -3,36% | - |
| 05.03.2026 | 26,70 | 26,90 | 26,50 | 26,80 | 1,13% | - |
| 04.03.2026 | 26,10 | 26,90 | 25,70 | 26,50 | 1,53% | - |
| 03.03.2026 | 27,90 | 28,70 | 26,10 | 26,10 | -7,45% | - |
| 02.03.2026 | 29,80 | 30,20 | 28,10 | 28,20 | -3,75% | - |
| 27.02.2026 | 28,90 | 29,30 | 28,60 | 29,30 | 2,09% | - |
| 26.02.2026 | 29,60 | 30,50 | 28,70 | 28,70 | -7,12% | - |
| 25.02.2026 | 30,60 | 31,40 | 30,60 | 30,90 | 0,32% | 1.000,00 |
| 24.02.2026 | 30,80 | 30,90 | 30,20 | 30,80 | 2,33% | - |
| 23.02.2026 | 30,20 | 30,70 | 29,80 | 30,10 | 2,73% | - |
| 20.02.2026 | 29,50 | 30,30 | 29,00 | 29,30 | -2,98% | - |
| 19.02.2026 | 30,50 | 30,50 | 29,80 | 30,20 | -0,33% | - |
| 18.02.2026 | 29,80 | 30,40 | 29,10 | 30,30 | 2,36% | - |
| 17.02.2026 | 29,20 | 30,00 | 29,20 | 29,60 | 1,02% | - |