19,940€
-6,97%
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 | 22,05 | 22,17 | 19,46 | 19,46 | -9,21% | - |
| 08.09.2026 | 19,55 | 22,51 | 19,36 | 21,44 | 9,71% | 75,00 |
| 07.09.2026 | 20,08 | 20,24 | 19,29 | 19,54 | -10,50% | 75,00 |
| 04.09.2026 | 22,19 | 22,55 | 21,60 | 21,83 | -1,11% | - |
| 03.09.2026 | 22,07 | 22,35 | 21,67 | 22,08 | -0,07% | - |
| 02.09.2026 | 21,41 | 22,47 | 21,41 | 22,09 | 2,15% | - |
| 01.09.2026 | 21,83 | 22,16 | 21,42 | 21,63 | 0,58% | - |
| 31.08.2026 | 22,26 | 22,73 | 21,36 | 21,50 | -3,85% | - |
| 28.08.2026 | 22,97 | 23,32 | 22,05 | 22,36 | -3,43% | - |
| 27.08.2026 | 23,50 | 23,87 | 22,90 | 23,16 | -1,45% | - |
| 26.08.2026 | 23,41 | 23,73 | 22,94 | 23,50 | 0,66% | - |
| 25.08.2026 | 23,01 | 23,96 | 22,85 | 23,34 | 1,10% | - |
| 24.08.2026 | 23,82 | 24,21 | 22,89 | 23,09 | -3,04% | - |
| 21.08.2026 | 23,77 | 24,24 | 23,59 | 23,81 | 0,25% | 140,00 |
| 20.08.2026 | 24,44 | 24,96 | 23,59 | 23,75 | -2,64% | - |
| 19.08.2026 | 23,49 | 24,66 | 23,45 | 24,40 | 4,74% | - |
| 18.08.2026 | 23,25 | 23,99 | 22,97 | 23,29 | 0,15% | - |
| 17.08.2026 | 23,32 | 23,65 | 22,90 | 23,26 | -0,26% | - |
| 14.08.2026 | 23,16 | 23,94 | 22,51 | 23,32 | 0,54% | - |
| 13.08.2026 | 24,21 | 24,88 | 23,18 | 23,19 | -4,00% | - |
| 12.08.2026 | 23,98 | 24,73 | 23,81 | 24,16 | 1,30% | - |
| 11.08.2026 | 24,28 | 24,81 | 23,68 | 23,85 | -1,79% | - |
| 10.08.2026 | 24,25 | 25,02 | 23,76 | 24,28 | 1,02% | - |
| 07.08.2026 | 24,10 | 24,54 | 23,80 | 24,04 | 0,06% | - |
| 06.08.2026 | 23,86 | 24,62 | 23,82 | 24,02 | 1,59% | - |
| 05.08.2026 | 24,02 | 24,49 | 22,46 | 23,65 | 0,32% | 10,00 |
| 04.08.2026 | 23,98 | 24,28 | 23,46 | 23,57 | -1,11% | - |
| 03.08.2026 | 24,27 | 24,71 | 23,41 | 23,84 | -0,94% | - |
| 31.07.2026 | 24,89 | 25,10 | 23,84 | 24,06 | -2,33% | - |
| 30.07.2026 | 24,42 | 24,69 | 23,81 | 24,64 | 1,00% | - |
| 29.07.2026 | 24,56 | 25,30 | 24,09 | 24,39 | -1,03% | - |
| 28.07.2026 | 26,63 | 27,32 | 24,41 | 24,65 | -7,70% | - |
| 27.07.2026 | 26,62 | 27,54 | 26,43 | 26,70 | 0,93% | - |
| 24.07.2026 | 26,89 | 27,90 | 26,43 | 26,46 | -2,36% | - |
| 23.07.2026 | 27,72 | 27,77 | 26,68 | 27,10 | -2,99% | - |
| 22.07.2026 | 28,38 | 28,72 | 27,37 | 27,93 | 2,53% | - |
| 21.07.2026 | 26,15 | 27,32 | 26,09 | 27,24 | 4,67% | - |
| 20.07.2026 | 27,69 | 28,26 | 25,89 | 26,03 | -6,06% | - |
| 17.07.2026 | 26,99 | 28,04 | 26,86 | 27,71 | 1,61% | - |
| 16.07.2026 | 27,89 | 28,94 | 27,24 | 27,27 | -3,04% | 140,00 |
| 15.07.2026 | 29,07 | 29,59 | 27,64 | 28,12 | -4,27% | - |
| 14.07.2026 | 29,16 | 29,86 | 28,82 | 29,38 | -0,39% | - |
| 13.07.2026 | 30,75 | 31,15 | 29,47 | 29,49 | -4,16% | - |
| 10.07.2026 | 31,39 | 32,06 | 29,90 | 30,77 | -2,75% | - |
| 09.07.2026 | 31,40 | 31,99 | 30,93 | 31,64 | 1,83% | - |
| 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% | - |