32,550€
0,84%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 32,41 | 32,93 | 32,38 | 32,46 | 0,56% | 341,00 |
| 25.08.2026 | 31,68 | 32,28 | 31,40 | 32,28 | 1,57% | 3.094,00 |
| 24.08.2026 | 33,10 | 33,10 | 31,62 | 31,78 | -1,49% | 5.316,00 |
| 21.08.2026 | 31,62 | 32,74 | 31,62 | 32,26 | 1,83% | 4.079,00 |
| 20.08.2026 | 32,42 | 32,68 | 30,60 | 31,68 | -2,34% | 7.009,00 |
| 19.08.2026 | 32,92 | 32,98 | 32,26 | 32,44 | -1,34% | 944,00 |
| 18.08.2026 | 34,36 | 34,52 | 32,64 | 32,88 | -4,59% | 3.411,00 |
| 17.08.2026 | 34,50 | 35,20 | 34,32 | 34,46 | 0,06% | 4.500,00 |
| 14.08.2026 | 33,72 | 34,48 | 33,62 | 34,44 | 2,38% | 5.521,00 |
| 13.08.2026 | 33,92 | 33,92 | 33,24 | 33,64 | -0,53% | 4.431,00 |
| 12.08.2026 | 33,34 | 34,20 | 33,22 | 33,82 | 2,05% | 5.415,00 |
| 11.08.2026 | 32,52 | 33,66 | 32,40 | 33,14 | 2,35% | 2.110,00 |
| 10.08.2026 | 32,68 | 33,00 | 32,22 | 32,38 | -0,12% | 4.444,00 |
| 07.08.2026 | 31,44 | 32,66 | 31,42 | 32,42 | 3,45% | 3.420,00 |
| 06.08.2026 | 31,82 | 32,12 | 30,62 | 31,34 | -1,45% | 4.710,00 |
| 05.08.2026 | 30,08 | 31,80 | 30,08 | 31,80 | 6,21% | 4.404,00 |
| 04.08.2026 | 28,98 | 30,30 | 28,98 | 29,94 | 3,46% | 3.328,00 |
| 03.08.2026 | 30,10 | 30,16 | 28,70 | 28,94 | -2,95% | 2.664,00 |
| 31.07.2026 | 29,80 | 30,90 | 29,50 | 29,82 | 0,40% | 12.041,00 |
| 30.07.2026 | 29,00 | 29,70 | 26,80 | 29,70 | 3,63% | 10.115,00 |
| 29.07.2026 | 27,84 | 29,90 | 26,92 | 28,66 | 2,50% | 10.990,00 |
| 28.07.2026 | 27,02 | 28,40 | 27,02 | 27,96 | 2,57% | 6.855,00 |
| 27.07.2026 | 26,76 | 27,26 | 26,36 | 27,26 | 2,02% | 3.196,00 |
| 24.07.2026 | 26,76 | 27,42 | 26,58 | 26,72 | -0,96% | 2.098,00 |
| 23.07.2026 | 27,56 | 28,02 | 26,58 | 26,98 | -2,18% | 13.889,00 |
| 22.07.2026 | 28,44 | 28,46 | 27,54 | 27,58 | -2,82% | 2.668,00 |
| 21.07.2026 | 28,16 | 28,48 | 27,52 | 28,38 | 0,35% | 6.149,00 |
| 20.07.2026 | 29,42 | 29,50 | 27,84 | 28,28 | -4,20% | 6.918,00 |
| 17.07.2026 | 30,54 | 30,74 | 28,96 | 29,52 | -3,72% | 9.867,00 |
| 16.07.2026 | 32,16 | 32,20 | 30,46 | 30,66 | -4,55% | 7.221,00 |
| 15.07.2026 | 31,76 | 32,28 | 31,54 | 32,12 | 1,20% | 2.217,00 |
| 14.07.2026 | 31,70 | 32,06 | 31,62 | 31,74 | -0,25% | 3.248,00 |
| 13.07.2026 | 32,22 | 32,22 | 31,26 | 31,82 | -1,18% | 4.374,00 |
| 10.07.2026 | 32,16 | 32,26 | 31,66 | 32,20 | 0,81% | 4.022,00 |
| 09.07.2026 | 32,42 | 32,42 | 31,82 | 31,94 | 0,00% | 4.611,00 |
| 08.07.2026 | 32,66 | 32,66 | 31,64 | 31,94 | -2,20% | 9.788,00 |
| 07.07.2026 | 33,60 | 33,60 | 32,66 | 32,66 | -3,32% | 3.287,00 |
| 06.07.2026 | 33,42 | 33,78 | 32,68 | 33,78 | 1,44% | 2.812,00 |
| 03.07.2026 | 32,66 | 33,30 | 32,28 | 33,30 | 2,97% | 5.866,00 |
| 02.07.2026 | 32,86 | 32,96 | 32,14 | 32,34 | -1,58% | 3.076,00 |
| 01.07.2026 | 32,68 | 33,12 | 32,20 | 32,86 | 0,31% | 10.375,00 |
| 30.06.2026 | 32,60 | 33,08 | 32,16 | 32,76 | 0,74% | 3.298,00 |
| 29.06.2026 | 32,88 | 33,16 | 31,80 | 32,52 | -0,61% | 4.537,00 |
| 26.06.2026 | 33,22 | 33,22 | 32,34 | 32,72 | -1,92% | 9.756,00 |
| 25.06.2026 | 34,74 | 34,74 | 33,08 | 33,36 | -2,91% | 5.306,00 |
| 24.06.2026 | 36,28 | 36,28 | 34,06 | 34,36 | -4,66% | 5.257,00 |
| 23.06.2026 | 36,14 | 36,14 | 35,18 | 36,04 | -1,58% | 5.385,00 |
| 22.06.2026 | 36,84 | 37,20 | 36,34 | 36,62 | -0,27% | 3.358,00 |
| 19.06.2026 | 36,64 | 36,96 | 36,34 | 36,72 | -0,22% | 2.233,00 |
| 18.06.2026 | 36,36 | 36,80 | 35,84 | 36,80 | 1,21% | 2.497,00 |
| 17.06.2026 | 35,72 | 36,60 | 35,40 | 36,36 | 1,85% | 4.678,00 |
| 16.06.2026 | 36,42 | 36,42 | 35,24 | 35,70 | -1,71% | 2.504,00 |
| 15.06.2026 | 37,66 | 38,10 | 35,52 | 36,32 | -1,36% | 6.338,00 |
| 12.06.2026 | 34,86 | 36,82 | 34,86 | 36,82 | 5,44% | 3.938,00 |
| 11.06.2026 | 33,64 | 34,96 | 33,64 | 34,92 | 4,11% | 5.595,00 |
| 10.06.2026 | 34,98 | 34,98 | 33,50 | 33,54 | -4,28% | 10.011,00 |
| 09.06.2026 | 35,60 | 35,94 | 34,34 | 35,04 | -1,41% | 5.725,00 |
| 08.06.2026 | 36,60 | 36,60 | 35,30 | 35,54 | -1,77% | 11.847,00 |
| 05.06.2026 | 38,18 | 38,18 | 36,18 | 36,18 | -5,19% | 7.995,00 |
| 04.06.2026 | 39,56 | 39,80 | 37,66 | 38,16 | -4,02% | 9.239,00 |
| 03.06.2026 | 41,24 | 41,24 | 39,42 | 39,76 | -3,59% | 2.021,00 |
| 02.06.2026 | 41,78 | 42,00 | 40,92 | 41,24 | -1,06% | 1.289,00 |
| 01.06.2026 | 42,02 | 42,78 | 40,66 | 41,68 | -0,71% | 8.612,00 |
| 29.05.2026 | 40,14 | 43,52 | 40,12 | 41,98 | 5,06% | 17.253,00 |
| 28.05.2026 | 39,06 | 39,98 | 39,00 | 39,96 | 2,15% | 2.723,00 |
| 27.05.2026 | 39,46 | 39,98 | 38,98 | 39,12 | -0,81% | 1.336,00 |
| 26.05.2026 | 39,44 | 39,92 | 39,42 | 39,44 | -0,80% | 3.795,00 |
| 25.05.2026 | 39,26 | 40,08 | 38,88 | 39,76 | 2,74% | 2.397,00 |
| 22.05.2026 | 37,80 | 39,06 | 37,80 | 38,70 | 2,33% | 5.288,00 |
| 21.05.2026 | 36,16 | 37,92 | 36,06 | 37,82 | 4,42% | 5.368,00 |
| 20.05.2026 | 35,32 | 36,22 | 34,98 | 36,22 | 2,03% | 2.429,00 |
| 19.05.2026 | 37,42 | 37,42 | 35,20 | 35,50 | -4,83% | 5.651,00 |
| 18.05.2026 | 39,50 | 39,50 | 37,20 | 37,30 | -3,72% | 5.831,00 |
| 15.05.2026 | 40,90 | 40,90 | 38,58 | 38,74 | -5,42% | 8.437,00 |
| 14.05.2026 | 40,58 | 41,60 | 40,58 | 40,96 | 0,15% | 9.828,00 |
| 13.05.2026 | 38,42 | 40,98 | 38,42 | 40,90 | 7,12% | 8.562,00 |
| 12.05.2026 | 39,28 | 40,00 | 37,78 | 38,18 | -2,95% | 5.056,00 |
| 11.05.2026 | 39,60 | 40,00 | 37,94 | 39,34 | 2,02% | 5.243,00 |
| 08.05.2026 | 38,56 | 38,82 | 38,16 | 38,56 | 0,26% | 2.679,00 |
| 07.05.2026 | 37,64 | 41,12 | 37,56 | 38,46 | 2,67% | 10.214,00 |
| 06.05.2026 | 35,68 | 37,66 | 35,68 | 37,46 | 5,40% | 6.826,00 |
| 05.05.2026 | 35,26 | 36,04 | 35,26 | 35,54 | 0,06% | 5.616,00 |
| 04.05.2026 | 36,40 | 37,02 | 35,30 | 35,52 | -0,84% | 8.476,00 |
| 30.04.2026 | 35,10 | 36,02 | 34,98 | 35,82 | 1,42% | 5.784,00 |
| 29.04.2026 | 34,80 | 36,34 | 34,76 | 35,32 | 1,49% | 13.693,00 |
| 28.04.2026 | 34,92 | 35,04 | 34,02 | 34,80 | -0,46% | 3.415,00 |
| 27.04.2026 | 35,30 | 35,58 | 34,90 | 34,96 | -1,24% | 1.692,00 |
| 24.04.2026 | 35,96 | 35,96 | 35,08 | 35,40 | -0,90% | 1.319,00 |
| 23.04.2026 | 36,14 | 36,90 | 35,32 | 35,72 | -1,92% | 2.764,00 |
| 22.04.2026 | 36,28 | 37,44 | 36,28 | 36,42 | 0,83% | 2.818,00 |
| 21.04.2026 | 36,08 | 36,72 | 35,88 | 36,12 | 0,11% | 2.379,00 |
| 20.04.2026 | 34,96 | 36,08 | 34,74 | 36,08 | 2,09% | 2.435,00 |
| 17.04.2026 | 33,38 | 35,98 | 33,38 | 35,34 | 5,94% | 9.930,00 |
| 16.04.2026 | 33,52 | 34,04 | 33,18 | 33,36 | -0,54% | 4.433,00 |
| 15.04.2026 | 33,54 | 33,92 | 33,28 | 33,54 | -0,30% | 828,00 |
| 14.04.2026 | 34,14 | 34,24 | 33,44 | 33,64 | 0,36% | 1.509,00 |
| 13.04.2026 | 33,06 | 33,78 | 33,00 | 33,52 | 1,58% | 1.434,00 |
| 10.04.2026 | 32,62 | 33,92 | 32,60 | 33,00 | 1,41% | 5.172,00 |
| 09.04.2026 | 32,06 | 33,08 | 31,44 | 32,54 | -6,12% | 15.766,00 |
| 08.04.2026 | 36,76 | 37,86 | 34,66 | 34,66 | -1,92% | 9.634,00 |