19,260€
1,32%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,19 | 19,93 | 19,10 | 19,25 | 1,26% | 11.480,00 |
| 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 |
| 25.03.2025 | 17,00 | 17,07 | 16,36 | 16,49 | -1,55% | 9.838,00 |
| 24.03.2025 | 17,00 | 17,41 | 16,71 | 16,75 | -1,47% | 7.311,00 |
| 21.03.2025 | 17,19 | 17,19 | 16,70 | 17,00 | -1,11% | 4.194,00 |
| 20.03.2025 | 17,72 | 17,75 | 17,08 | 17,19 | -2,50% | 7.596,00 |
| 19.03.2025 | 18,00 | 18,07 | 17,60 | 17,63 | -1,51% | 5.704,00 |
| 18.03.2025 | 17,44 | 18,35 | 17,31 | 17,90 | 3,29% | 19.894,00 |
| 17.03.2025 | 16,41 | 17,65 | 16,41 | 17,33 | 5,67% | 22.470,00 |
| 14.03.2025 | 15,92 | 16,49 | 15,88 | 16,40 | 3,60% | 4.779,00 |
| 13.03.2025 | 15,70 | 15,96 | 15,70 | 15,83 | 0,57% | 1.912,00 |
| 12.03.2025 | 16,21 | 16,32 | 15,35 | 15,74 | -2,90% | 9.613,00 |
| 11.03.2025 | 16,31 | 16,49 | 15,76 | 16,21 | -1,40% | 5.102,00 |
| 10.03.2025 | 16,78 | 16,79 | 16,05 | 16,44 | -1,32% | 5.664,00 |
| 07.03.2025 | 17,84 | 17,85 | 16,21 | 16,66 | -6,77% | 11.463,00 |
| 06.03.2025 | 15,66 | 18,09 | 15,54 | 17,87 | 15,89% | 39.931,00 |
| 05.03.2025 | 15,52 | 15,63 | 15,02 | 15,42 | -0,45% | 7.876,00 |
| 04.03.2025 | 16,47 | 16,57 | 15,03 | 15,49 | -6,06% | 16.264,00 |
| 03.03.2025 | 16,52 | 17,12 | 16,40 | 16,49 | 0,24% | 13.427,00 |
| 28.02.2025 | 17,01 | 17,19 | 16,26 | 16,45 | -3,91% | 11.717,00 |
| 27.02.2025 | 16,83 | 17,60 | 16,53 | 17,12 | 2,51% | 41.978,00 |
| 26.02.2025 | 15,90 | 17,38 | 15,90 | 16,70 | 3,79% | 12.203,00 |
| 25.02.2025 | 16,18 | 16,30 | 15,81 | 16,09 | -0,68% | 9.335,00 |
| 24.02.2025 | 16,57 | 16,57 | 16,11 | 16,20 | -1,88% | 5.139,00 |
| 21.02.2025 | 16,47 | 16,65 | 16,31 | 16,51 | 0,36% | 3.288,00 |
| 20.02.2025 | 15,83 | 16,79 | 15,68 | 16,45 | 4,18% | 16.979,00 |
| 19.02.2025 | 16,34 | 16,42 | 15,60 | 15,79 | -3,54% | 6.251,00 |
| 18.02.2025 | 16,26 | 16,54 | 16,10 | 16,37 | 1,49% | 4.913,00 |
| 17.02.2025 | 16,45 | 16,55 | 15,97 | 16,13 | -1,95% | 4.954,00 |
| 14.02.2025 | 15,92 | 16,45 | 15,92 | 16,45 | 2,88% | 9.092,00 |
| 13.02.2025 | 16,32 | 16,39 | 15,85 | 15,99 | -1,54% | 10.111,00 |
| 12.02.2025 | 15,71 | 16,25 | 15,56 | 16,24 | 4,10% | 55.003,00 |
| 11.02.2025 | 15,01 | 15,60 | 14,91 | 15,60 | 3,93% | 8.270,00 |
| 10.02.2025 | 14,40 | 15,12 | 14,19 | 15,01 | 3,73% | 5.564,00 |
| 07.02.2025 | 14,06 | 15,02 | 14,06 | 14,47 | 3,14% | 4.115,00 |
| 06.02.2025 | 13,60 | 14,15 | 13,52 | 14,03 | 3,54% | 3.688,00 |
| 05.02.2025 | 13,90 | 13,93 | 13,50 | 13,55 | -2,17% | 7.013,00 |
| 04.02.2025 | 14,10 | 14,10 | 13,85 | 13,85 | -1,35% | 701,00 |
| 03.02.2025 | 13,84 | 14,04 | 13,53 | 14,04 | 0,00% | 1.782,00 |
| 31.01.2025 | 14,07 | 14,09 | 13,88 | 14,04 | 0,21% | 3.159,00 |
| 30.01.2025 | 14,10 | 14,43 | 14,00 | 14,01 | 0,43% | 6.703,00 |
| 29.01.2025 | 13,86 | 14,15 | 13,83 | 13,95 | 0,72% | 3.974,00 |
| 28.01.2025 | 13,70 | 13,92 | 13,43 | 13,85 | 1,02% | 12.692,00 |
| 27.01.2025 | 13,18 | 13,83 | 12,90 | 13,71 | 3,63% | 12.895,00 |
| 24.01.2025 | 13,01 | 13,60 | 13,01 | 13,23 | 1,85% | 10.213,00 |
| 23.01.2025 | 13,20 | 13,33 | 12,82 | 12,99 | -2,40% | 16.668,00 |
| 22.01.2025 | 15,10 | 15,10 | 13,17 | 13,31 | -12,49% | 32.986,00 |
| 21.01.2025 | 15,63 | 15,63 | 15,19 | 15,21 | -3,00% | 2.620,00 |
| 20.01.2025 | 15,66 | 15,75 | 15,48 | 15,68 | -0,57% | 1.714,00 |
| 17.01.2025 | 15,79 | 15,88 | 15,66 | 15,77 | 0,57% | 3.425,00 |
| 16.01.2025 | 15,73 | 15,81 | 15,54 | 15,68 | 0,45% | 1.427,00 |
| 15.01.2025 | 15,00 | 15,61 | 15,00 | 15,61 | 6,41% | 9.684,00 |
| 14.01.2025 | 14,08 | 14,78 | 14,08 | 14,67 | 4,12% | 4.019,00 |
| 13.01.2025 | 14,04 | 14,27 | 13,96 | 14,09 | -0,98% | 1.603,00 |
| 10.01.2025 | 14,41 | 14,64 | 14,23 | 14,23 | -2,06% | 878,00 |
| 09.01.2025 | 14,35 | 14,53 | 14,28 | 14,53 | 1,68% | 847,00 |
| 08.01.2025 | 14,71 | 14,71 | 14,24 | 14,29 | -2,19% | 2.677,00 |
| 07.01.2025 | 14,64 | 15,00 | 14,59 | 14,61 | -0,48% | 6.248,00 |
| 06.01.2025 | 14,37 | 14,73 | 14,11 | 14,68 | 3,31% | 7.984,00 |
| 03.01.2025 | 14,33 | 14,36 | 14,08 | 14,21 | 0,14% | 4.182,00 |
| 02.01.2025 | 14,07 | 14,38 | 13,80 | 14,19 | 3,05% | 6.941,00 |
| 30.12.2024 | 13,97 | 14,00 | 13,74 | 13,77 | -1,29% | 4.068,00 |
| 27.12.2024 | 13,83 | 14,16 | 13,64 | 13,95 | 1,90% | 13.192,00 |
| 23.12.2024 | 13,58 | 13,74 | 13,25 | 13,69 | 1,33% | 5.096,00 |
| 20.12.2024 | 13,33 | 13,60 | 13,18 | 13,51 | 0,75% | 5.319,00 |
| 19.12.2024 | 13,61 | 13,61 | 13,35 | 13,41 | -1,54% | 12.061,00 |
| 18.12.2024 | 13,88 | 13,90 | 13,62 | 13,62 | -1,87% | 5.017,00 |
| 17.12.2024 | 13,76 | 13,90 | 13,76 | 13,88 | 1,24% | 6.642,00 |
| 16.12.2024 | 14,33 | 14,33 | 13,71 | 13,71 | -4,53% | 18.031,00 |
| 13.12.2024 | 14,41 | 14,50 | 14,25 | 14,36 | -0,35% | 5.868,00 |
| 12.12.2024 | 14,74 | 14,84 | 14,40 | 14,41 | -3,16% | 6.514,00 |
| 11.12.2024 | 14,93 | 14,93 | 14,68 | 14,88 | 0,34% | 3.616,00 |