20,900€
2,96%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,20 | 21,50 | 19,05 | 20,90 | 2,96% | - |
| 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% | - |
| 12.11.2024 | 23,10 | 23,50 | 22,50 | 23,30 | 0,87% | - |
| 11.11.2024 | 22,50 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 08.11.2024 | 21,00 | 22,50 | 20,60 | 22,50 | 7,66% | 300,00 |
| 07.11.2024 | 20,40 | 21,10 | 19,00 | 20,90 | 2,45% | 500,00 |
| 06.11.2024 | 18,15 | 20,70 | 17,70 | 20,40 | 16,24% | 500,00 |
| 05.11.2024 | 16,60 | 17,60 | 16,30 | 17,55 | 6,04% | 150,00 |
| 04.11.2024 | 16,35 | 16,95 | 15,60 | 16,55 | 0,61% | - |
| 01.11.2024 | 15,70 | 16,45 | 15,30 | 16,45 | 5,11% | - |
| 31.10.2024 | 16,50 | 16,80 | 15,45 | 15,65 | -5,44% | - |
| 30.10.2024 | 17,50 | 17,95 | 16,40 | 16,55 | -5,70% | - |
| 29.10.2024 | 17,60 | 17,75 | 17,20 | 17,55 | -2,77% | - |
| 28.10.2024 | 17,75 | 18,15 | 17,30 | 18,05 | 2,27% | - |
| 25.10.2024 | 17,45 | 17,85 | 17,25 | 17,65 | 1,15% | - |
| 24.10.2024 | 17,90 | 18,40 | 17,45 | 17,45 | -2,24% | - |
| 23.10.2024 | 17,50 | 18,25 | 17,10 | 17,85 | 1,71% | - |
| 22.10.2024 | 17,60 | 17,80 | 16,95 | 17,55 | -0,28% | - |
| 21.10.2024 | 17,70 | 17,90 | 17,40 | 17,60 | -0,85% | - |
| 18.10.2024 | 17,60 | 18,25 | 17,40 | 17,75 | 1,14% | - |
| 17.10.2024 | 17,50 | 17,70 | 17,10 | 17,55 | 0,57% | - |
| 16.10.2024 | 17,40 | 18,00 | 17,25 | 17,45 | 0,58% | - |
| 15.10.2024 | 17,60 | 17,65 | 17,05 | 17,35 | -1,42% | - |
| 14.10.2024 | 16,70 | 17,75 | 15,65 | 17,60 | 5,71% | - |
| 11.10.2024 | 16,15 | 16,75 | 15,95 | 16,65 | 3,74% | - |
| 10.10.2024 | 16,20 | 16,35 | 15,85 | 16,05 | -0,62% | - |
| 09.10.2024 | 16,20 | 16,25 | 15,80 | 16,15 | 0,62% | - |
| 08.10.2024 | 16,20 | 16,60 | 15,85 | 16,05 | -0,62% | - |
| 07.10.2024 | 16,65 | 17,00 | 15,75 | 16,15 | -3,00% | - |
| 04.10.2024 | 15,95 | 16,65 | 15,90 | 16,65 | 4,72% | - |
| 03.10.2024 | 15,85 | 16,10 | 15,50 | 15,90 | 0,32% | - |
| 02.10.2024 | 15,65 | 16,15 | 15,55 | 15,85 | 1,93% | - |
| 01.10.2024 | 14,90 | 15,65 | 14,45 | 15,55 | 4,01% | - |
| 30.09.2024 | 14,60 | 15,15 | 14,25 | 14,95 | 2,75% | - |
| 27.09.2024 | 14,20 | 14,65 | 14,10 | 14,55 | 2,11% | - |
| 26.09.2024 | 13,75 | 14,25 | 13,65 | 14,25 | 4,40% | - |
| 25.09.2024 | 13,90 | 14,15 | 13,65 | 13,65 | -1,44% | - |
| 24.09.2024 | 13,95 | 14,25 | 13,65 | 13,85 | 0,00% | - |
| 23.09.2024 | 14,30 | 14,60 | 13,85 | 13,85 | -2,81% | - |
| 20.09.2024 | 14,40 | 14,65 | 14,25 | 14,25 | -1,38% | - |
| 19.09.2024 | 14,40 | 15,05 | 14,30 | 14,45 | 0,70% | - |
| 18.09.2024 | 13,95 | 14,65 | 13,75 | 14,35 | 3,61% | - |
| 17.09.2024 | 14,25 | 14,50 | 13,85 | 13,85 | -3,48% | - |
| 16.09.2024 | 14,40 | 14,85 | 14,30 | 14,35 | 0,00% | - |
| 13.09.2024 | 14,50 | 14,75 | 14,35 | 14,35 | -1,37% | - |