32,870€
13,25%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 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% | - |
| 16.02.2026 | 29,20 | 29,30 | 29,20 | 29,30 | -0,34% | - |
| 13.02.2026 | 29,30 | 29,40 | 29,30 | 29,40 | -1,67% | - |
| 12.02.2026 | 28,90 | 29,90 | 28,40 | 29,90 | 3,46% | - |
| 11.02.2026 | 29,30 | 30,30 | 28,20 | 28,90 | -2,03% | - |
| 10.02.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 2,08% | - |
| 09.02.2026 | 29,00 | 29,20 | 28,90 | 28,90 | -0,69% | - |
| 06.02.2026 | 27,50 | 29,10 | 27,10 | 29,10 | 5,82% | 135,00 |
| 05.02.2026 | 27,90 | 28,10 | 27,10 | 27,50 | -1,79% | - |
| 04.02.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 03.02.2026 | 26,70 | 27,90 | 26,50 | 27,90 | 4,49% | - |
| 02.02.2026 | 26,10 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 30.01.2026 | 26,10 | 27,30 | 25,90 | 26,30 | -1,87% | - |
| 29.01.2026 | 26,50 | 26,90 | 26,50 | 26,80 | 0,37% | - |
| 28.01.2026 | 27,00 | 27,50 | 26,50 | 26,70 | -1,48% | - |
| 27.01.2026 | 27,30 | 27,50 | 26,90 | 27,10 | -3,21% | 200,00 |
| 26.01.2026 | 28,10 | 28,20 | 27,70 | 28,00 | -1,06% | - |
| 23.01.2026 | 29,70 | 29,80 | 28,10 | 28,30 | -4,71% | - |
| 22.01.2026 | 29,00 | 29,80 | 28,60 | 29,70 | 6,83% | - |
| 21.01.2026 | 27,30 | 28,10 | 27,30 | 27,80 | 2,58% | - |
| 20.01.2026 | 27,20 | 27,20 | 27,10 | 27,10 | 0,74% | - |
| 19.01.2026 | 27,00 | 27,20 | 26,90 | 26,90 | -1,10% | - |
| 16.01.2026 | 27,20 | 27,80 | 27,20 | 27,20 | -1,09% | - |
| 15.01.2026 | 27,50 | 28,00 | 26,70 | 27,50 | 1,48% | - |
| 14.01.2026 | 27,30 | 27,70 | 26,90 | 27,10 | -4,58% | - |
| 13.01.2026 | 28,30 | 28,50 | 28,30 | 28,40 | 0,71% | - |
| 12.01.2026 | 29,30 | 30,30 | 27,30 | 28,20 | -9,03% | 137,00 |
| 09.01.2026 | 30,70 | 32,10 | 30,70 | 31,00 | 2,99% | - |
| 08.01.2026 | 30,30 | 31,10 | 30,10 | 30,10 | 3,08% | - |
| 07.01.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 1,39% | - |
| 06.01.2026 | 28,70 | 29,40 | 28,70 | 28,80 | 2,49% | - |
| 05.01.2026 | 30,20 | 30,80 | 27,90 | 28,10 | -7,26% | - |
| 02.01.2026 | 29,70 | 30,30 | 29,70 | 30,30 | 1,34% | - |
| 30.12.2025 | 29,90 | 30,30 | 29,50 | 29,90 | 0,67% | - |
| 29.12.2025 | 30,00 | 30,30 | 29,30 | 29,70 | -2,94% | - |
| 23.12.2025 | 31,00 | 31,60 | 30,40 | 30,60 | -0,97% | - |
| 22.12.2025 | 30,00 | 30,90 | 29,60 | 30,90 | 1,98% | - |
| 19.12.2025 | 28,90 | 30,30 | 28,50 | 30,30 | 5,57% | - |
| 18.12.2025 | 28,70 | 28,80 | 28,30 | 28,70 | 0,00% | - |
| 17.12.2025 | 29,20 | 29,80 | 28,50 | 28,70 | -1,37% | - |
| 16.12.2025 | 30,00 | 30,70 | 29,10 | 29,10 | -3,32% | - |
| 15.12.2025 | 31,80 | 32,20 | 29,90 | 30,10 | -5,05% | - |
| 12.12.2025 | 30,90 | 31,70 | 30,70 | 31,70 | 3,93% | - |
| 11.12.2025 | 30,50 | 30,50 | 30,30 | 30,50 | -0,33% | - |
| 10.12.2025 | 29,90 | 30,70 | 29,80 | 30,60 | 2,34% | 300,00 |