25,030€
3,86%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,06 | 25,04 | 24,06 | 24,98 | 3,65% | 4.977,00 |
| 14.08.2025 | 24,16 | 24,42 | 24,00 | 24,10 | -0,08% | 2.824,00 |
| 13.08.2025 | 24,70 | 24,84 | 24,12 | 24,12 | -1,79% | 2.257,00 |
| 12.08.2025 | 24,74 | 25,20 | 24,18 | 24,56 | -0,49% | 3.829,00 |
| 11.08.2025 | 23,62 | 25,70 | 23,62 | 24,68 | 4,49% | 8.874,00 |
| 08.08.2025 | 23,22 | 23,62 | 23,22 | 23,62 | 1,37% | 682,00 |
| 07.08.2025 | 23,60 | 23,64 | 23,22 | 23,30 | -1,35% | 2.546,00 |
| 06.08.2025 | 23,86 | 24,10 | 23,62 | 23,62 | -1,34% | 644,00 |
| 05.08.2025 | 23,82 | 23,96 | 23,82 | 23,94 | 1,18% | 1.355,00 |
| 04.08.2025 | 24,14 | 24,24 | 23,44 | 23,66 | -1,74% | 4.047,00 |
| 01.08.2025 | 24,62 | 24,62 | 23,72 | 24,08 | -3,22% | 6.647,00 |
| 31.07.2025 | 25,56 | 25,78 | 23,60 | 24,88 | -3,34% | 14.458,00 |
| 30.07.2025 | 24,90 | 25,76 | 24,44 | 25,74 | 3,21% | 7.651,00 |
| 29.07.2025 | 24,90 | 25,20 | 24,72 | 24,94 | -0,08% | 1.925,00 |
| 28.07.2025 | 25,96 | 25,96 | 24,80 | 24,96 | -2,04% | 6.947,00 |
| 25.07.2025 | 25,42 | 25,66 | 24,94 | 25,48 | 0,71% | 3.856,00 |
| 24.07.2025 | 25,72 | 25,98 | 25,26 | 25,30 | -2,17% | 3.408,00 |
| 23.07.2025 | 26,68 | 26,76 | 25,38 | 25,86 | -3,07% | 8.883,00 |
| 22.07.2025 | 25,86 | 26,68 | 25,80 | 26,68 | 3,09% | 2.969,00 |
| 21.07.2025 | 25,42 | 26,50 | 24,92 | 25,88 | 1,49% | 9.596,00 |
| 18.07.2025 | 24,80 | 25,90 | 24,66 | 25,50 | 3,24% | 12.106,00 |
| 17.07.2025 | 24,76 | 24,96 | 24,62 | 24,70 | 0,00% | 1.683,00 |
| 16.07.2025 | 24,32 | 24,70 | 24,08 | 24,70 | 1,31% | 2.277,00 |
| 15.07.2025 | 24,62 | 24,80 | 24,14 | 24,38 | -1,14% | 3.641,00 |
| 14.07.2025 | 24,88 | 25,00 | 24,48 | 24,66 | -0,96% | 5.163,00 |
| 11.07.2025 | 24,98 | 25,14 | 24,76 | 24,90 | -0,40% | 2.707,00 |
| 10.07.2025 | 22,58 | 25,06 | 22,58 | 25,00 | 9,84% | 22.170,00 |
| 09.07.2025 | 22,66 | 23,24 | 22,52 | 22,76 | 1,07% | 7.097,00 |
| 08.07.2025 | 22,02 | 22,62 | 22,02 | 22,52 | 1,81% | 2.293,00 |
| 07.07.2025 | 21,96 | 22,12 | 21,48 | 22,12 | 1,65% | 4.991,00 |
| 04.07.2025 | 21,82 | 21,96 | 21,54 | 21,76 | -1,09% | 3.968,00 |
| 03.07.2025 | 21,86 | 22,62 | 21,86 | 22,00 | 0,82% | 3.253,00 |
| 02.07.2025 | 21,44 | 21,98 | 21,30 | 21,82 | 2,92% | 2.434,00 |
| 01.07.2025 | 21,66 | 21,72 | 21,14 | 21,20 | -1,58% | 3.566,00 |
| 30.06.2025 | 22,12 | 22,36 | 21,54 | 21,54 | -2,89% | 7.677,00 |
| 27.06.2025 | 21,60 | 22,24 | 21,60 | 22,18 | 2,21% | 8.032,00 |
| 26.06.2025 | 19,32 | 21,70 | 19,32 | 21,70 | 13,38% | 17.229,00 |
| 25.06.2025 | 18,60 | 19,43 | 18,60 | 19,14 | 3,91% | 6.213,00 |
| 24.06.2025 | 18,30 | 18,53 | 18,13 | 18,42 | 2,79% | 2.092,00 |
| 23.06.2025 | 17,56 | 18,06 | 17,55 | 17,92 | 0,73% | 2.235,00 |
| 20.06.2025 | 18,28 | 18,44 | 17,79 | 17,79 | -2,04% | 3.115,00 |
| 19.06.2025 | 18,33 | 18,36 | 18,16 | 18,16 | -3,20% | 1.868,00 |
| 18.06.2025 | 18,76 | 18,79 | 18,60 | 18,76 | 0,43% | 1.363,00 |
| 17.06.2025 | 18,69 | 18,85 | 18,43 | 18,68 | 0,21% | 3.120,00 |
| 16.06.2025 | 18,56 | 18,83 | 18,51 | 18,64 | 0,59% | 3.316,00 |
| 13.06.2025 | 18,39 | 18,57 | 18,32 | 18,53 | -1,33% | 4.038,00 |
| 12.06.2025 | 19,16 | 19,20 | 18,73 | 18,78 | -3,30% | 6.238,00 |
| 11.06.2025 | 19,13 | 19,70 | 19,09 | 19,42 | 1,46% | 4.100,00 |
| 10.06.2025 | 18,80 | 19,21 | 18,79 | 19,14 | 1,81% | 1.257,00 |
| 09.06.2025 | 18,58 | 18,86 | 18,58 | 18,80 | 0,53% | 3.109,00 |
| 06.06.2025 | 18,87 | 18,93 | 18,69 | 18,70 | -0,43% | 1.254,00 |
| 05.06.2025 | 18,70 | 19,30 | 18,65 | 18,78 | 0,48% | 4.603,00 |
| 04.06.2025 | 19,09 | 19,09 | 18,62 | 18,69 | -0,32% | 2.811,00 |
| 03.06.2025 | 18,64 | 18,75 | 18,20 | 18,75 | 0,81% | 2.813,00 |
| 02.06.2025 | 18,74 | 18,82 | 18,50 | 18,60 | -1,27% | 4.226,00 |
| 30.05.2025 | 18,98 | 19,11 | 18,78 | 18,84 | -0,84% | 2.793,00 |
| 29.05.2025 | 19,20 | 19,61 | 18,94 | 19,00 | 0,21% | 4.790,00 |
| 28.05.2025 | 18,89 | 19,24 | 18,81 | 18,96 | -0,52% | 4.708,00 |
| 27.05.2025 | 18,87 | 19,07 | 18,73 | 19,06 | 1,65% | 1.826,00 |
| 26.05.2025 | 18,69 | 18,98 | 18,55 | 18,75 | 2,35% | 3.151,00 |
| 23.05.2025 | 18,60 | 18,75 | 17,95 | 18,32 | -0,87% | 4.992,00 |
| 22.05.2025 | 18,50 | 18,62 | 18,30 | 18,48 | -0,05% | 3.641,00 |
| 21.05.2025 | 19,36 | 19,36 | 18,49 | 18,49 | -3,75% | 6.564,00 |
| 20.05.2025 | 19,14 | 19,47 | 19,10 | 19,21 | -0,47% | 4.163,00 |
| 19.05.2025 | 19,47 | 19,63 | 19,15 | 19,30 | -2,03% | 6.418,00 |
| 16.05.2025 | 20,04 | 20,20 | 19,53 | 19,70 | -2,28% | 3.675,00 |
| 15.05.2025 | 20,30 | 20,52 | 19,90 | 20,16 | -1,08% | 5.218,00 |
| 14.05.2025 | 20,70 | 20,78 | 20,20 | 20,38 | -1,74% | 4.379,00 |
| 13.05.2025 | 19,59 | 20,80 | 19,52 | 20,74 | 6,63% | 16.260,00 |
| 12.05.2025 | 19,20 | 20,40 | 19,20 | 19,45 | 2,05% | 18.378,00 |
| 09.05.2025 | 19,19 | 19,91 | 19,06 | 19,06 | 0,26% | 11.761,00 |
| 08.05.2025 | 17,66 | 19,34 | 17,50 | 19,01 | 8,13% | 22.670,00 |
| 07.05.2025 | 16,65 | 17,70 | 16,50 | 17,58 | 6,42% | 7.562,00 |
| 06.05.2025 | 16,62 | 16,73 | 16,14 | 16,52 | -1,08% | 2.280,00 |
| 05.05.2025 | 16,17 | 16,75 | 16,03 | 16,70 | 3,15% | 5.232,00 |
| 02.05.2025 | 15,77 | 16,26 | 15,77 | 16,19 | 2,79% | 3.677,00 |
| 30.04.2025 | 15,74 | 15,76 | 15,22 | 15,75 | 0,06% | 2.013,00 |
| 29.04.2025 | 16,04 | 16,09 | 15,70 | 15,74 | 0,19% | 4.432,00 |
| 28.04.2025 | 15,88 | 16,14 | 15,71 | 15,71 | -1,32% | 4.578,00 |
| 25.04.2025 | 15,88 | 15,96 | 15,64 | 15,92 | 1,02% | 8.035,00 |
| 24.04.2025 | 15,44 | 15,82 | 15,10 | 15,76 | 2,74% | 1.526,00 |
| 23.04.2025 | 15,10 | 15,73 | 15,10 | 15,34 | 2,06% | 3.700,00 |
| 22.04.2025 | 14,88 | 15,03 | 14,67 | 15,03 | 1,90% | 5.674,00 |
| 17.04.2025 | 14,60 | 14,85 | 14,46 | 14,75 | 1,65% | 1.619,00 |
| 16.04.2025 | 14,47 | 14,65 | 14,19 | 14,51 | -0,55% | 2.873,00 |
| 15.04.2025 | 14,34 | 14,88 | 14,34 | 14,59 | 1,81% | 8.376,00 |
| 14.04.2025 | 13,89 | 14,41 | 13,80 | 14,33 | 3,62% | 8.301,00 |
| 11.04.2025 | 13,71 | 13,83 | 13,31 | 13,83 | 2,29% | 2.407,00 |
| 10.04.2025 | 14,12 | 14,23 | 13,35 | 13,52 | -4,65% | 4.209,00 |
| 09.04.2025 | 12,45 | 14,19 | 12,45 | 14,18 | 14,35% | 13.295,00 |
| 08.04.2025 | 12,75 | 13,13 | 12,40 | 12,40 | -1,90% | 8.541,00 |
| 07.04.2025 | 12,23 | 12,90 | 11,48 | 12,64 | -0,63% | 10.956,00 |
| 04.04.2025 | 13,48 | 13,48 | 12,31 | 12,72 | -5,64% | 21.548,00 |
| 03.04.2025 | 13,58 | 13,89 | 13,42 | 13,48 | -3,30% | 5.304,00 |
| 02.04.2025 | 14,42 | 14,51 | 13,84 | 13,94 | -2,99% | 3.554,00 |
| 01.04.2025 | 14,51 | 14,56 | 14,10 | 14,37 | -0,28% | 6.106,00 |
| 31.03.2025 | 15,48 | 15,48 | 13,95 | 14,41 | -7,21% | 15.099,00 |
| 28.03.2025 | 16,09 | 16,09 | 15,53 | 15,53 | -3,84% | 3.897,00 |
| 27.03.2025 | 16,38 | 16,38 | 15,97 | 16,15 | -1,46% | 10.850,00 |
| 26.03.2025 | 16,45 | 16,66 | 16,33 | 16,39 | -0,61% | 6.204,00 |