AMG Critical Materials N.V.
[WKN: A0MWED | ISIN: NL0000888691]
Aktienkurse
21,060€ 0,77%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid: Ask:

Aktienkurse zur AMG Critical Materials N.V. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,75 21,12 20,75 21,12 1,05% 1.797,00
27.03.2024 20,86 20,90 20,58 20,90 -0,43% 977,00
26.03.2024 21,45 21,45 20,86 20,99 -2,14% 1.817,00
25.03.2024 21,51 21,68 21,31 21,45 -0,42% 2.496,00
22.03.2024 21,56 22,02 21,54 21,54 0,19% 435,00
21.03.2024 21,42 21,80 21,29 21,50 1,32% 832,00
20.03.2024 20,91 21,22 20,71 21,22 -0,24% 1.620,00
19.03.2024 21,50 21,50 20,91 21,27 0,09% 1.225,00
18.03.2024 21,38 21,60 21,15 21,25 -0,47% 2.578,00
15.03.2024 21,47 21,57 21,08 21,35 -1,25% 2.283,00
14.03.2024 21,84 21,84 21,25 21,62 -1,01% 2.907,00
13.03.2024 21,27 21,86 21,27 21,84 2,30% 423,00
12.03.2024 21,65 21,76 21,30 21,35 -0,33% 1.382,00
11.03.2024 21,07 21,57 21,05 21,42 0,42% 494,00
08.03.2024 21,80 21,80 21,01 21,33 -0,97% 1.864,00
07.03.2024 21,66 21,85 21,33 21,54 -0,78% 1.630,00
06.03.2024 21,31 22,16 21,11 21,71 2,84% 5.697,00
05.03.2024 22,01 22,15 21,11 21,11 -4,18% 3.098,00
04.03.2024 21,36 22,10 21,36 22,03 2,47% 7.066,00
01.03.2024 21,46 21,60 21,20 21,50 0,70% 8.035,00
29.02.2024 20,27 21,46 20,27 21,35 4,61% 6.403,00
28.02.2024 21,79 22,11 20,41 20,41 -4,85% 6.840,00
27.02.2024 20,59 21,57 20,44 21,45 4,74% 7.593,00
26.02.2024 19,98 20,58 19,38 20,48 2,35% 12.644,00
23.02.2024 20,05 20,44 19,50 20,01 -0,89% 5.007,00
22.02.2024 18,37 20,40 17,70 20,19 9,14% 18.864,00
21.02.2024 19,44 19,50 18,30 18,50 -4,47% 8.140,00
20.02.2024 19,61 19,61 19,19 19,37 -1,38% 7.392,00
19.02.2024 20,01 20,39 19,49 19,64 -1,70% 5.150,00
16.02.2024 19,85 20,45 19,82 19,98 1,99% 6.876,00
15.02.2024 18,96 19,74 18,82 19,59 3,68% 10.072,00
14.02.2024 18,47 18,90 18,28 18,89 2,50% 3.266,00
13.02.2024 19,21 19,21 18,20 18,43 -4,06% 12.280,00
12.02.2024 18,44 19,25 18,44 19,21 4,54% 6.275,00
09.02.2024 18,99 19,05 18,32 18,38 -2,75% 10.196,00
08.02.2024 18,62 19,01 18,43 18,90 1,56% 11.949,00
07.02.2024 19,07 19,07 18,26 18,61 -3,10% 10.700,00
06.02.2024 19,00 19,20 18,50 19,20 3,03% 5.997,00
05.02.2024 18,90 19,04 18,39 18,64 -1,82% 6.143,00
02.02.2024 19,35 19,35 18,72 18,98 -1,20% 4.751,00
01.02.2024 19,81 19,81 19,01 19,21 -2,73% 7.632,00
31.01.2024 20,04 20,08 19,74 19,75 -1,69% 1.775,00
30.01.2024 20,81 20,81 19,86 20,09 -2,95% 2.238,00
29.01.2024 21,04 21,04 20,42 20,70 -1,15% 1.956,00
26.01.2024 19,72 21,13 19,72 20,94 5,07% 4.955,00
25.01.2024 20,12 20,12 19,74 19,93 -0,45% 2.298,00
24.01.2024 19,61 20,40 19,61 20,02 2,51% 4.159,00
23.01.2024 19,45 19,66 19,18 19,53 1,53% 2.840,00
22.01.2024 19,68 19,79 19,09 19,24 -2,46% 4.997,00
19.01.2024 20,18 20,36 19,55 19,72 -1,74% 5.216,00
18.01.2024 19,86 20,22 19,79 20,07 0,63% 6.838,00
17.01.2024 20,28 20,31 19,75 19,95 -3,13% 6.314,00
16.01.2024 20,79 20,79 20,40 20,59 -1,06% 2.150,00
15.01.2024 21,08 21,10 20,78 20,81 -0,29% 1.490,00
12.01.2024 20,33 21,00 20,33 20,87 2,96% 1.334,00
11.01.2024 21,11 21,00 20,27 20,27 -2,50% 7.189,00
10.01.2024 21,11 21,12 20,64 20,79 -1,79% 2.613,00
09.01.2024 21,56 21,56 21,00 21,17 -1,72% 2.731,00
08.01.2024 21,45 21,54 20,90 21,54 0,33% 4.616,00
05.01.2024 21,74 21,74 21,10 21,47 -1,06% 2.773,00
04.01.2024 22,21 22,21 21,49 21,70 -2,25% 4.977,00
03.01.2024 23,24 23,24 21,94 22,20 -4,52% 10.243,00
02.01.2024 22,99 24,00 22,85 23,25 1,09% 4.129,00
29.12.2023 23,05 23,19 22,90 23,00 -0,78% 973,00
28.12.2023 23,47 23,64 22,95 23,18 -1,74% 3.184,00
27.12.2023 22,71 23,61 22,70 23,59 4,38% 6.442,00
22.12.2023 22,99 22,99 22,37 22,60 -1,74% 3.376,00
21.12.2023 22,46 23,02 22,15 23,00 2,27% 5.580,00
20.12.2023 22,99 23,10 22,49 22,49 -2,17% 3.319,00
19.12.2023 22,61 22,99 22,45 22,99 0,83% 3.563,00
18.12.2023 22,31 22,80 22,30 22,80 1,97% 1.691,00
15.12.2023 23,01 23,19 22,31 22,36 -3,25% 6.067,00
14.12.2023 22,13 23,12 22,11 23,11 4,85% 10.967,00
13.12.2023 21,61 22,04 21,61 22,04 1,01% 3.187,00
12.12.2023 22,20 22,40 21,64 21,82 -1,58% 2.444,00
11.12.2023 22,69 22,87 22,15 22,17 -2,46% 8.488,00
08.12.2023 21,61 22,90 21,37 22,73 5,52% 4.923,00
07.12.2023 20,89 21,54 20,78 21,54 3,26% 6.673,00
06.12.2023 21,14 21,14 20,60 20,86 -0,38% 4.615,00
05.12.2023 21,60 21,60 20,79 20,94 -2,24% 9.394,00
04.12.2023 22,09 22,17 21,22 21,42 -3,21% 4.899,00
01.12.2023 22,00 22,24 21,58 22,13 0,96% 4.217,00
30.11.2023 21,78 21,98 21,39 21,92 0,74% 2.132,00
29.11.2023 21,22 21,80 21,06 21,76 3,23% 3.914,00
28.11.2023 21,20 21,20 20,68 21,08 0,09% 1.331,00
27.11.2023 21,16 21,26 20,94 21,06 -0,94% 3.058,00
24.11.2023 21,31 21,31 20,92 21,26 0,24% 3.751,00
23.11.2023 20,98 21,36 20,72 21,21 1,10% 5.823,00
22.11.2023 21,38 21,54 20,76 20,98 -2,60% 4.167,00
21.11.2023 22,59 22,59 21,35 21,54 -4,77% 4.412,00
20.11.2023 22,69 22,71 22,10 22,62 1,30% 8.794,00
17.11.2023 21,65 22,52 21,64 22,33 4,05% 11.450,00
16.11.2023 21,84 21,87 21,32 21,46 -1,74% 6.558,00
15.11.2023 21,64 21,84 21,44 21,84 2,34% 10.977,00
14.11.2023 20,43 21,43 20,19 21,34 4,35% 12.636,00
13.11.2023 20,49 20,49 19,70 20,45 0,20% 9.958,00
10.11.2023 19,79 20,49 18,95 20,41 3,50% 19.535,00
09.11.2023 22,00 22,00 16,75 19,72 -8,70% 92.642,00
08.11.2023 24,26 24,52 21,50 21,60 -10,37% 12.522,00
07.11.2023 24,79 24,79 23,60 24,10 -2,59% 7.909,00