30,700€
1,12%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 30,18 | 30,30 | 30,12 | 30,28 | -0,26% | 380,00 |
| 13.10.2025 | 29,48 | 30,44 | 29,28 | 30,36 | 3,83% | 8.212,00 |
| 10.10.2025 | 30,26 | 30,32 | 29,10 | 29,24 | -3,11% | 12.589,00 |
| 09.10.2025 | 30,62 | 30,66 | 29,70 | 30,18 | -1,18% | 8.285,00 |
| 08.10.2025 | 29,70 | 30,88 | 29,52 | 30,54 | 2,97% | 7.057,00 |
| 07.10.2025 | 30,08 | 30,20 | 29,44 | 29,66 | -1,59% | 10.734,00 |
| 06.10.2025 | 30,24 | 30,34 | 29,68 | 30,14 | 0,53% | 11.114,00 |
| 03.10.2025 | 29,32 | 29,98 | 29,30 | 29,98 | 1,83% | 3.793,00 |
| 02.10.2025 | 28,92 | 29,88 | 28,92 | 29,44 | 2,01% | 13.866,00 |
| 01.10.2025 | 28,62 | 29,00 | 28,20 | 28,86 | 1,05% | 3.592,00 |
| 30.09.2025 | 28,68 | 28,96 | 28,40 | 28,56 | 0,00% | 2.338,00 |
| 29.09.2025 | 28,94 | 29,00 | 28,48 | 28,56 | -1,24% | 4.909,00 |
| 26.09.2025 | 28,28 | 29,52 | 28,28 | 28,92 | 1,97% | 6.836,00 |
| 25.09.2025 | 28,16 | 28,60 | 27,90 | 28,36 | 1,21% | 7.081,00 |
| 24.09.2025 | 26,80 | 28,26 | 26,66 | 28,02 | 5,10% | 7.373,00 |
| 23.09.2025 | 26,90 | 27,20 | 26,62 | 26,66 | -1,04% | 3.853,00 |
| 22.09.2025 | 26,86 | 27,24 | 26,50 | 26,94 | 0,75% | 1.451,00 |
| 19.09.2025 | 26,50 | 26,98 | 26,34 | 26,74 | 0,60% | 3.540,00 |
| 18.09.2025 | 27,40 | 27,44 | 26,26 | 26,58 | -2,99% | 7.305,00 |
| 17.09.2025 | 27,12 | 27,58 | 26,80 | 27,40 | 1,11% | 1.613,00 |
| 16.09.2025 | 27,88 | 27,96 | 26,98 | 27,10 | -2,87% | 3.908,00 |
| 15.09.2025 | 28,16 | 28,54 | 27,70 | 27,90 | -0,85% | 3.337,00 |
| 12.09.2025 | 27,72 | 28,84 | 27,62 | 28,14 | 3,19% | 6.666,00 |
| 11.09.2025 | 26,90 | 27,31 | 26,85 | 27,27 | 2,83% | 552,00 |
| 10.09.2025 | 27,58 | 27,63 | 26,35 | 26,52 | -4,88% | 9.760,00 |
| 09.09.2025 | 28,44 | 28,66 | 27,75 | 27,88 | -1,90% | 3.109,00 |
| 08.09.2025 | 27,92 | 28,47 | 27,92 | 28,42 | 1,50% | 8.515,00 |
| 05.09.2025 | 27,18 | 28,20 | 27,00 | 28,00 | 3,32% | 14.592,00 |
| 04.09.2025 | 27,20 | 27,20 | 26,06 | 27,10 | -1,81% | 7.286,00 |
| 03.09.2025 | 26,62 | 27,68 | 26,62 | 27,60 | 9,09% | 15.056,00 |
| 02.09.2025 | 25,74 | 25,74 | 24,90 | 25,30 | -1,56% | 5.608,00 |
| 01.09.2025 | 26,40 | 26,44 | 25,68 | 25,70 | -1,46% | 3.854,00 |
| 29.08.2025 | 26,46 | 26,84 | 26,08 | 26,08 | -1,36% | 5.820,00 |
| 28.08.2025 | 25,70 | 26,68 | 25,60 | 26,44 | 2,64% | 6.612,00 |
| 27.08.2025 | 25,74 | 25,92 | 25,32 | 25,76 | 0,39% | 2.359,00 |
| 26.08.2025 | 25,76 | 25,80 | 25,10 | 25,66 | -0,62% | 5.037,00 |
| 25.08.2025 | 25,28 | 26,20 | 25,16 | 25,82 | 1,89% | 5.885,00 |
| 22.08.2025 | 24,68 | 25,34 | 24,68 | 25,34 | 2,43% | 8.018,00 |
| 21.08.2025 | 24,58 | 25,04 | 24,58 | 24,74 | 0,98% | 4.009,00 |
| 20.08.2025 | 25,30 | 25,30 | 24,50 | 24,50 | -3,31% | 5.883,00 |
| 19.08.2025 | 24,48 | 25,76 | 24,46 | 25,34 | 3,68% | 7.877,00 |
| 18.08.2025 | 25,02 | 25,02 | 24,18 | 24,44 | -2,16% | 3.809,00 |
| 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 |