15,190€
2,70%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,71 | 15,57 | 14,71 | 15,24 | 3,04% | 10.934,00 |
| 14.11.2024 | 14,41 | 14,80 | 14,41 | 14,79 | 1,65% | 1.428,00 |
| 13.11.2024 | 14,44 | 14,60 | 14,35 | 14,55 | 1,04% | 4.302,00 |
| 12.11.2024 | 15,03 | 15,03 | 14,21 | 14,40 | -5,94% | 15.050,00 |
| 11.11.2024 | 15,22 | 15,76 | 15,13 | 15,31 | 0,86% | 7.403,00 |
| 08.11.2024 | 15,20 | 15,28 | 14,75 | 15,18 | 0,07% | 5.234,00 |
| 07.11.2024 | 15,40 | 16,10 | 14,78 | 15,17 | -2,69% | 8.351,00 |
| 06.11.2024 | 15,64 | 16,13 | 15,22 | 15,59 | 0,26% | 5.259,00 |
| 05.11.2024 | 15,51 | 15,62 | 15,43 | 15,55 | 0,52% | 353,00 |
| 04.11.2024 | 15,29 | 15,70 | 15,29 | 15,47 | 0,26% | 2.518,00 |
| 01.11.2024 | 15,54 | 15,65 | 15,30 | 15,43 | -0,58% | 1.690,00 |
| 31.10.2024 | 15,61 | 15,65 | 15,45 | 15,52 | -0,83% | 2.193,00 |
| 30.10.2024 | 15,90 | 16,00 | 15,65 | 15,65 | -2,13% | 1.772,00 |
| 29.10.2024 | 16,35 | 16,35 | 15,98 | 15,99 | -1,54% | 1.576,00 |
| 28.10.2024 | 16,07 | 16,24 | 15,90 | 16,24 | 2,14% | 3.582,00 |
| 25.10.2024 | 16,02 | 16,27 | 15,81 | 15,90 | 0,51% | 8.432,00 |
| 24.10.2024 | 15,74 | 16,32 | 15,74 | 15,82 | -0,19% | 906,00 |
| 23.10.2024 | 16,57 | 16,77 | 15,71 | 15,85 | -4,35% | 12.114,00 |
| 22.10.2024 | 16,49 | 16,60 | 16,36 | 16,57 | -0,30% | 1.055,00 |
| 21.10.2024 | 16,89 | 17,00 | 16,29 | 16,62 | -1,77% | 4.224,00 |
| 18.10.2024 | 16,54 | 17,08 | 16,33 | 16,92 | 2,92% | 2.758,00 |
| 17.10.2024 | 16,37 | 16,49 | 16,09 | 16,44 | 1,23% | 3.655,00 |
| 16.10.2024 | 15,90 | 16,48 | 15,83 | 16,24 | 0,19% | 2.830,00 |
| 15.10.2024 | 16,80 | 16,80 | 16,05 | 16,21 | -3,11% | 7.287,00 |
| 14.10.2024 | 16,82 | 16,99 | 16,60 | 16,73 | -0,77% | 3.059,00 |
| 11.10.2024 | 16,82 | 16,86 | 16,50 | 16,86 | 0,24% | 2.026,00 |
| 10.10.2024 | 17,46 | 17,49 | 16,70 | 16,82 | -3,39% | 4.275,00 |
| 09.10.2024 | 16,42 | 17,41 | 16,42 | 17,41 | 6,03% | 7.206,00 |
| 08.10.2024 | 16,33 | 16,55 | 16,30 | 16,42 | -1,50% | 4.501,00 |
| 07.10.2024 | 17,25 | 17,26 | 16,67 | 16,67 | -3,31% | 2.212,00 |
| 04.10.2024 | 16,78 | 17,27 | 16,68 | 17,24 | 3,30% | 4.107,00 |
| 03.10.2024 | 16,39 | 16,77 | 16,39 | 16,69 | -0,77% | 1.378,00 |
| 02.10.2024 | 16,83 | 16,93 | 16,71 | 16,82 | -1,18% | 2.871,00 |
| 01.10.2024 | 17,35 | 17,35 | 16,76 | 17,02 | -0,99% | 5.490,00 |
| 30.09.2024 | 17,31 | 17,56 | 16,93 | 17,19 | -0,12% | 14.527,00 |
| 27.09.2024 | 16,43 | 17,23 | 16,43 | 17,21 | 5,20% | 7.907,00 |
| 26.09.2024 | 16,01 | 16,56 | 16,01 | 16,36 | 2,83% | 6.376,00 |
| 25.09.2024 | 15,96 | 16,21 | 15,81 | 15,91 | -0,87% | 4.494,00 |
| 24.09.2024 | 15,60 | 16,10 | 15,60 | 16,05 | 3,88% | 6.438,00 |
| 23.09.2024 | 16,09 | 16,18 | 15,39 | 15,45 | -2,22% | 7.603,00 |
| 20.09.2024 | 16,52 | 16,54 | 15,80 | 15,80 | -4,70% | 7.659,00 |
| 19.09.2024 | 17,60 | 18,29 | 16,19 | 16,58 | -5,26% | 33.872,00 |
| 18.09.2024 | 16,49 | 18,19 | 16,12 | 17,50 | 5,61% | 18.021,00 |
| 17.09.2024 | 15,29 | 16,63 | 15,29 | 16,57 | 7,95% | 11.701,00 |
| 16.09.2024 | 14,80 | 15,71 | 14,80 | 15,35 | 3,65% | 2.512,00 |
| 13.09.2024 | 14,42 | 14,84 | 14,33 | 14,81 | 2,42% | 2.745,00 |
| 12.09.2024 | 13,99 | 14,46 | 13,99 | 14,46 | 3,21% | 2.198,00 |
| 11.09.2024 | 13,50 | 14,01 | 13,30 | 14,01 | 6,06% | 5.507,00 |
| 10.09.2024 | 13,52 | 13,65 | 12,83 | 13,21 | -3,29% | 7.389,00 |
| 09.09.2024 | 13,69 | 13,75 | 13,32 | 13,66 | 0,81% | 1.407,00 |
| 06.09.2024 | 14,10 | 14,10 | 13,40 | 13,55 | -3,97% | 3.297,00 |
| 05.09.2024 | 14,00 | 14,27 | 13,87 | 14,11 | -0,28% | 1.287,00 |
| 04.09.2024 | 14,01 | 14,17 | 13,77 | 14,15 | 0,50% | 4.622,00 |
| 03.09.2024 | 14,74 | 14,84 | 14,08 | 14,08 | -4,54% | 3.612,00 |
| 02.09.2024 | 15,02 | 15,02 | 14,55 | 14,75 | -1,60% | 766,00 |
| 30.08.2024 | 15,21 | 15,24 | 14,97 | 14,99 | -0,93% | 937,00 |
| 29.08.2024 | 14,92 | 15,25 | 14,92 | 15,13 | 1,14% | 4.196,00 |
| 28.08.2024 | 15,19 | 15,31 | 14,96 | 14,96 | -2,09% | 2.950,00 |
| 27.08.2024 | 15,42 | 15,66 | 15,28 | 15,28 | -0,52% | 3.176,00 |
| 26.08.2024 | 15,17 | 15,38 | 15,17 | 15,36 | 0,33% | 1.601,00 |
| 23.08.2024 | 15,05 | 15,33 | 14,90 | 15,31 | 2,07% | 11.495,00 |
| 22.08.2024 | 15,49 | 15,50 | 14,93 | 15,00 | -1,90% | 7.421,00 |
| 21.08.2024 | 15,11 | 15,30 | 15,05 | 15,29 | 1,46% | 2.849,00 |
| 20.08.2024 | 15,15 | 15,32 | 15,00 | 15,07 | -0,86% | 1.506,00 |
| 19.08.2024 | 15,18 | 15,35 | 15,08 | 15,20 | 0,07% | 3.829,00 |
| 16.08.2024 | 15,32 | 15,40 | 15,06 | 15,19 | -0,72% | 1.892,00 |
| 15.08.2024 | 14,43 | 15,46 | 14,33 | 15,30 | 7,07% | 7.928,00 |
| 14.08.2024 | 14,27 | 14,74 | 14,19 | 14,29 | 0,49% | 5.362,00 |
| 13.08.2024 | 14,59 | 14,59 | 14,06 | 14,22 | -2,20% | 10.985,00 |
| 12.08.2024 | 15,17 | 15,30 | 14,54 | 14,54 | -3,84% | 5.330,00 |
| 09.08.2024 | 15,30 | 15,55 | 15,11 | 15,12 | -0,66% | 476,00 |
| 08.08.2024 | 14,88 | 15,28 | 14,74 | 15,22 | -0,13% | 692,00 |
| 07.08.2024 | 15,31 | 15,38 | 14,93 | 15,24 | 0,20% | 2.412,00 |
| 06.08.2024 | 15,08 | 15,32 | 14,98 | 15,21 | 1,81% | 1.848,00 |
| 05.08.2024 | 15,14 | 15,18 | 14,45 | 14,94 | -4,23% | 10.030,00 |
| 02.08.2024 | 16,18 | 16,40 | 15,60 | 15,60 | -4,29% | 7.691,00 |
| 01.08.2024 | 16,52 | 17,29 | 16,29 | 16,30 | -0,67% | 6.052,00 |
| 31.07.2024 | 15,60 | 16,70 | 15,48 | 16,41 | 6,98% | 9.455,00 |
| 30.07.2024 | 15,30 | 15,40 | 15,18 | 15,34 | 0,26% | 1.239,00 |
| 29.07.2024 | 15,11 | 15,36 | 15,09 | 15,30 | 0,66% | 1.835,00 |
| 26.07.2024 | 15,03 | 15,25 | 15,03 | 15,20 | 0,60% | 4.304,00 |
| 25.07.2024 | 15,00 | 15,11 | 14,47 | 15,11 | -0,13% | 8.595,00 |
| 24.07.2024 | 15,21 | 15,45 | 15,01 | 15,13 | -0,92% | 6.329,00 |
| 23.07.2024 | 15,27 | 15,39 | 15,01 | 15,27 | -0,07% | 1.730,00 |
| 22.07.2024 | 15,01 | 15,43 | 15,01 | 15,28 | 1,80% | 989,00 |
| 19.07.2024 | 15,87 | 15,87 | 15,01 | 15,01 | -4,33% | 6.973,00 |
| 18.07.2024 | 15,77 | 15,87 | 15,60 | 15,69 | -0,13% | 1.847,00 |
| 17.07.2024 | 15,77 | 15,77 | 15,59 | 15,71 | -1,01% | 2.896,00 |
| 16.07.2024 | 16,07 | 16,07 | 15,61 | 15,87 | -1,79% | 4.600,00 |
| 15.07.2024 | 16,38 | 16,38 | 15,80 | 16,16 | -1,64% | 4.600,00 |
| 12.07.2024 | 16,57 | 16,60 | 16,06 | 16,43 | -0,67% | 7.440,00 |
| 11.07.2024 | 16,34 | 16,58 | 16,12 | 16,54 | 1,29% | 3.802,00 |
| 10.07.2024 | 16,09 | 16,34 | 15,98 | 16,33 | 1,37% | 693,00 |
| 09.07.2024 | 16,52 | 16,53 | 16,10 | 16,11 | -2,48% | 5.709,00 |
| 08.07.2024 | 16,78 | 16,92 | 16,36 | 16,52 | -1,08% | 4.304,00 |
| 05.07.2024 | 16,50 | 17,08 | 16,46 | 16,70 | 1,95% | 7.947,00 |
| 04.07.2024 | 16,07 | 16,50 | 16,07 | 16,38 | 1,87% | 5.709,00 |
| 03.07.2024 | 15,52 | 16,08 | 15,52 | 16,08 | 3,94% | 5.227,00 |
| 02.07.2024 | 15,94 | 16,00 | 15,44 | 15,47 | -3,19% | 6.297,00 |
| 01.07.2024 | 15,69 | 16,12 | 15,09 | 15,98 | 3,23% | 9.124,00 |