18,060€
-3,51%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,83 | 19,10 | 17,48 | 18,03 | -3,69% | - |
| 11.11.2026 | 17,27 | 18,81 | 17,19 | 18,72 | 9,72% | - |
| 10.11.2026 | 17,04 | 17,89 | 16,82 | 17,06 | -0,61% | - |
| 09.11.2026 | 17,08 | 17,32 | 16,02 | 17,17 | 0,66% | - |
| 06.11.2026 | 16,78 | 17,41 | 16,70 | 17,05 | -9,09% | - |
| 05.11.2026 | 18,64 | 18,79 | 18,41 | 18,76 | 0,71% | - |
| 04.11.2026 | 17,74 | 18,93 | 17,55 | 18,63 | 4,47% | - |
| 03.11.2026 | 17,38 | 18,23 | 17,10 | 17,83 | 0,73% | - |
| 02.11.2026 | 17,99 | 18,66 | 17,52 | 17,70 | -1,10% | - |
| 30.10.2026 | 18,63 | 18,76 | 17,72 | 17,90 | -3,43% | - |
| 29.10.2026 | 19,00 | 19,50 | 18,43 | 18,53 | -0,88% | - |
| 28.10.2026 | 18,38 | 18,70 | 18,13 | 18,70 | 1,36% | 7,00 |
| 27.10.2026 | 17,57 | 18,50 | 17,28 | 18,45 | 5,98% | - |
| 26.10.2026 | 17,77 | 17,89 | 17,23 | 17,41 | -1,33% | - |
| 23.10.2026 | 19,23 | 19,57 | 17,09 | 17,64 | -8,98% | 58,00 |
| 22.10.2026 | 19,07 | 19,77 | 18,65 | 19,38 | 1,24% | - |
| 21.10.2026 | 19,21 | 19,86 | 18,96 | 19,14 | 0,10% | - |
| 20.10.2026 | 18,28 | 19,47 | 17,95 | 19,12 | 4,82% | - |
| 19.10.2026 | 17,75 | 18,36 | 17,60 | 18,24 | 3,72% | - |
| 16.10.2026 | 18,44 | 18,50 | 17,55 | 17,59 | -4,53% | 55,00 |
| 15.10.2026 | 17,88 | 18,82 | 17,61 | 18,42 | 2,56% | - |
| 14.10.2026 | 18,02 | 18,65 | 17,55 | 17,96 | -0,32% | - |
| 13.10.2026 | 19,12 | 19,28 | 17,91 | 18,02 | -5,37% | - |
| 12.10.2026 | 19,28 | 19,68 | 18,88 | 19,04 | -0,51% | - |
| 09.10.2026 | 18,91 | 19,45 | 18,84 | 19,14 | 1,50% | - |
| 08.10.2026 | 19,76 | 20,08 | 18,66 | 18,86 | -5,59% | 126,00 |
| 07.10.2026 | 19,84 | 20,28 | 19,53 | 19,98 | 3,91% | - |
| 06.10.2026 | 20,40 | 20,72 | 19,05 | 19,22 | -5,98% | - |
| 05.10.2026 | 21,66 | 21,67 | 19,87 | 20,45 | -0,61% | - |
| 02.10.2026 | 21,54 | 22,06 | 20,17 | 20,57 | -4,88% | - |
| 01.10.2026 | 21,54 | 22,14 | 21,35 | 21,63 | 0,25% | - |
| 30.09.2026 | 21,11 | 22,10 | 20,81 | 21,57 | 2,06% | - |
| 29.09.2026 | 20,97 | 21,43 | 20,53 | 21,14 | 0,02% | 60,00 |
| 28.09.2026 | 19,82 | 21,21 | 19,60 | 21,13 | 6,06% | - |
| 25.09.2026 | 20,06 | 20,27 | 19,63 | 19,92 | -1,64% | - |
| 24.09.2026 | 19,91 | 20,26 | 19,33 | 20,26 | 2,44% | - |
| 23.09.2026 | 21,14 | 21,17 | 19,39 | 19,77 | -3,45% | - |
| 22.09.2026 | 19,73 | 20,73 | 19,36 | 20,48 | 4,00% | - |
| 21.09.2026 | 19,75 | 20,27 | 18,91 | 19,69 | 2,63% | - |
| 18.09.2026 | 19,11 | 19,62 | 18,60 | 19,19 | -1,70% | - |
| 17.09.2026 | 18,50 | 20,15 | 18,48 | 19,52 | 6,39% | - |
| 16.09.2026 | 19,13 | 19,59 | 18,29 | 18,35 | -0,19% | - |
| 15.09.2026 | 19,37 | 19,75 | 18,30 | 18,38 | -6,01% | - |
| 14.09.2026 | 19,74 | 19,85 | 19,45 | 19,56 | -0,48% | - |
| 11.09.2026 | 19,11 | 19,81 | 18,32 | 19,65 | 3,45% | 86,00 |
| 10.09.2026 | 19,66 | 19,86 | 18,91 | 19,00 | -2,38% | - |
| 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% | - |