17,700€
3,81%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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% | - |
| 20.05.2025 | 16,90 | 17,40 | 16,55 | 17,25 | 1,77% | - |
| 19.05.2025 | 16,70 | 17,10 | 16,35 | 16,95 | 0,00% | - |
| 16.05.2025 | 16,95 | 17,40 | 16,20 | 16,95 | 1,80% | - |
| 15.05.2025 | 16,90 | 17,70 | 16,40 | 16,65 | -0,89% | - |
| 14.05.2025 | 16,80 | 17,40 | 16,25 | 16,80 | 0,00% | - |
| 13.05.2025 | 17,25 | 17,40 | 16,35 | 16,80 | -2,61% | - |
| 12.05.2025 | 17,50 | 18,05 | 16,70 | 17,25 | 5,18% | 286,00 |
| 09.05.2025 | 17,20 | 17,70 | 16,25 | 16,40 | -4,37% | - |
| 08.05.2025 | 16,80 | 18,50 | 15,50 | 17,15 | 3,00% | - |
| 07.05.2025 | 16,80 | 17,00 | 16,35 | 16,65 | 0,60% | - |
| 06.05.2025 | 17,85 | 17,85 | 16,35 | 16,55 | -7,54% | 146,00 |
| 05.05.2025 | 17,60 | 18,05 | 17,30 | 17,90 | 0,85% | 1.000,00 |
| 02.05.2025 | 17,70 | 18,00 | 17,40 | 17,75 | 4,72% | - |
| 30.04.2025 | 16,30 | 17,55 | 15,60 | 16,95 | 3,67% | 305,00 |
| 29.04.2025 | 15,70 | 16,35 | 15,20 | 16,35 | 4,14% | - |
| 28.04.2025 | 15,35 | 15,90 | 15,30 | 15,70 | 2,28% | - |
| 25.04.2025 | 15,40 | 15,55 | 15,10 | 15,35 | 0,66% | - |
| 24.04.2025 | 15,10 | 16,10 | 14,95 | 15,25 | 0,66% | - |
| 23.04.2025 | 14,95 | 15,45 | 14,70 | 15,15 | 2,71% | - |
| 22.04.2025 | 14,05 | 15,30 | 14,05 | 14,75 | 2,79% | - |
| 17.04.2025 | 14,25 | 14,60 | 13,95 | 14,35 | 2,14% | - |
| 16.04.2025 | 14,00 | 14,30 | 13,85 | 14,05 | -2,09% | - |
| 15.04.2025 | 14,45 | 15,20 | 13,95 | 14,35 | -0,69% | 44,00 |
| 14.04.2025 | 13,35 | 14,55 | 13,35 | 14,45 | 9,06% | - |
| 11.04.2025 | 13,30 | 14,00 | 12,85 | 13,25 | 0,00% | - |
| 10.04.2025 | 14,45 | 14,50 | 12,85 | 13,25 | -8,93% | - |
| 09.04.2025 | 13,45 | 15,15 | 12,80 | 14,55 | 5,43% | - |
| 08.04.2025 | 14,70 | 15,70 | 13,45 | 13,80 | -4,50% | 159,00 |
| 07.04.2025 | 13,95 | 14,65 | 12,95 | 14,45 | 0,00% | - |
| 04.04.2025 | 16,20 | 16,20 | 14,10 | 14,45 | -11,62% | 1.200,00 |
| 03.04.2025 | 16,20 | 16,35 | 15,20 | 16,35 | -2,97% | - |
| 02.04.2025 | 17,00 | 17,15 | 16,35 | 16,85 | -0,59% | - |
| 01.04.2025 | 18,90 | 18,95 | 16,65 | 16,95 | -10,55% | - |
| 31.03.2025 | 20,00 | 20,30 | 18,05 | 18,95 | -5,49% | - |
| 28.03.2025 | 20,70 | 21,80 | 19,95 | 20,05 | -3,14% | - |
| 27.03.2025 | 20,90 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 26.03.2025 | 21,70 | 21,80 | 20,50 | 20,90 | -3,69% | - |
| 25.03.2025 | 22,10 | 22,30 | 21,60 | 21,70 | -2,25% | - |
| 24.03.2025 | 22,30 | 22,30 | 21,70 | 22,20 | 0,45% | - |
| 21.03.2025 | 22,10 | 22,30 | 21,80 | 22,10 | 0,00% | - |
| 20.03.2025 | 21,70 | 22,70 | 21,40 | 22,10 | 1,84% | - |
| 19.03.2025 | 21,70 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 18.03.2025 | 21,30 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 17.03.2025 | 21,70 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 14.03.2025 | 21,90 | 22,10 | 20,90 | 21,50 | -0,92% | - |
| 13.03.2025 | 21,50 | 22,10 | 21,10 | 21,70 | 0,93% | - |
| 12.03.2025 | 20,90 | 21,50 | 20,70 | 21,50 | 2,87% | - |
| 11.03.2025 | 21,50 | 21,70 | 20,30 | 20,90 | -3,24% | - |
| 10.03.2025 | 21,90 | 21,90 | 20,80 | 21,60 | -1,37% | - |
| 07.03.2025 | 22,00 | 22,30 | 21,30 | 21,90 | 0,46% | - |
| 06.03.2025 | 21,30 | 22,10 | 20,60 | 21,80 | 2,35% | - |
| 05.03.2025 | 20,40 | 21,30 | 19,65 | 21,30 | 4,93% | - |
| 04.03.2025 | 19,35 | 20,90 | 18,95 | 20,30 | 4,91% | - |
| 03.03.2025 | 20,15 | 20,40 | 19,25 | 19,35 | -3,73% | - |
| 28.02.2025 | 20,15 | 20,60 | 19,35 | 20,10 | 0,00% | - |
| 27.02.2025 | 18,85 | 20,60 | 18,75 | 20,10 | 7,20% | - |
| 26.02.2025 | 17,10 | 18,75 | 16,70 | 18,75 | 10,62% | - |
| 25.02.2025 | 16,80 | 17,65 | 16,35 | 16,95 | 0,59% | - |
| 24.02.2025 | 17,90 | 18,20 | 16,85 | 16,85 | -5,07% | - |
| 21.02.2025 | 18,20 | 18,65 | 17,55 | 17,75 | -1,66% | - |
| 20.02.2025 | 18,35 | 18,85 | 17,55 | 18,05 | -1,63% | - |
| 19.02.2025 | 19,30 | 19,40 | 18,30 | 18,35 | -4,43% | - |
| 18.02.2025 | 19,10 | 19,50 | 18,70 | 19,20 | 0,79% | - |
| 17.02.2025 | 19,00 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 14.02.2025 | 18,65 | 19,40 | 18,30 | 18,95 | 2,16% | 500,00 |
| 13.02.2025 | 18,55 | 19,30 | 18,15 | 18,55 | 0,00% | - |
| 12.02.2025 | 18,45 | 18,65 | 18,15 | 18,55 | 0,54% | - |
| 11.02.2025 | 18,65 | 18,85 | 17,90 | 18,45 | -1,07% | - |
| 10.02.2025 | 19,65 | 20,15 | 18,45 | 18,65 | -4,60% | - |
| 07.02.2025 | 20,40 | 21,00 | 19,35 | 19,55 | -4,63% | - |
| 06.02.2025 | 20,20 | 21,50 | 19,05 | 20,50 | 0,99% | - |
| 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 |