AMG Critical Materials N.V.
[WKN: A0MWED | ISIN: NL0000888691]
Aktienkurse
21,060€ 1,94%
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 20,79 21,11 20,75 21,06 1,94% 500,00
27.03.2024 20,67 20,67 20,63 20,66 -0,34% 150,00
26.03.2024 20,99 20,99 20,73 20,73 -1,99% -
25.03.2024 21,46 21,46 21,15 21,15 -1,21% -
22.03.2024 21,28 21,41 21,28 21,41 0,38% -
21.03.2024 21,57 21,61 21,33 21,33 1,14% 95,00
20.03.2024 20,93 21,09 20,93 21,09 0,33% 200,00
19.03.2024 21,24 21,24 20,87 21,02 -0,57% 1.050,00
18.03.2024 21,14 21,14 21,14 21,14 0,19% -
15.03.2024 21,42 21,42 21,10 21,10 -1,36% -
14.03.2024 21,71 21,71 21,39 21,39 -0,83% 100,00
13.03.2024 21,41 21,57 21,41 21,57 1,94% -
12.03.2024 21,59 21,59 21,16 21,16 -0,75% 2.800,00
11.03.2024 21,16 21,32 21,16 21,32 1,57% -
08.03.2024 21,41 21,41 20,99 20,99 -2,10% -
07.03.2024 21,25 21,44 21,25 21,44 -0,14% -
06.03.2024 21,39 21,47 21,39 21,47 2,29% -
05.03.2024 21,27 21,27 20,99 20,99 -4,59% -
04.03.2024 21,59 22,12 21,30 22,00 3,58% 2.550,00
01.03.2024 21,27 21,67 21,24 21,24 0,66% 800,00
29.02.2024 20,50 21,10 20,50 21,10 3,89% -
28.02.2024 20,88 20,88 20,31 20,31 -4,92% 2.200,00
27.02.2024 21,10 21,36 21,10 21,36 6,43% -
26.02.2024 20,07 20,07 20,07 20,07 1,65% 20,00
23.02.2024 20,23 20,25 19,75 19,75 -1,08% 20,00
22.02.2024 18,55 20,07 17,30 19,96 7,60% 2.645,00
21.02.2024 19,12 19,12 18,51 18,55 -3,16% 300,00
20.02.2024 19,15 19,16 19,15 19,16 -1,19% -
19.02.2024 19,96 19,96 19,39 19,39 -1,67% 20,00
16.02.2024 20,50 20,50 19,72 19,72 0,97% 250,00
15.02.2024 18,80 19,53 18,80 19,53 4,52% 58,00
14.02.2024 18,23 18,68 18,23 18,68 2,75% -
13.02.2024 18,74 18,74 18,18 18,18 -4,16% 350,00
12.02.2024 18,58 19,19 18,58 18,97 3,80% 100,00
09.02.2024 18,76 18,76 18,28 18,28 -2,56% 200,00
08.02.2024 18,37 18,76 18,37 18,76 2,15% -
07.02.2024 18,55 18,55 18,36 18,36 -0,89% -
06.02.2024 18,53 18,53 18,53 18,53 -1,96% -
05.02.2024 18,84 18,90 18,78 18,90 0,43% 1.600,00
02.02.2024 19,00 19,00 18,82 18,82 -1,47% 250,00
01.02.2024 19,35 19,35 19,10 19,10 -2,75% -
31.01.2024 19,74 19,74 19,64 19,64 -1,38% -
30.01.2024 20,13 20,13 19,91 19,91 -3,21% -
29.01.2024 20,46 20,57 20,46 20,57 -1,20% 90,00
26.01.2024 19,86 20,82 19,86 20,82 5,66% -
25.01.2024 20,00 20,00 19,71 19,71 -0,86% 30,00
24.01.2024 19,75 19,88 19,75 19,88 3,11% -
23.01.2024 19,41 19,41 19,28 19,28 -0,16% 50,00
22.01.2024 19,54 19,54 19,31 19,31 -0,87% 30,00
19.01.2024 20,06 20,06 19,48 19,48 -2,62% 400,00
18.01.2024 19,74 20,11 19,74 20,00 1,52% 500,00
17.01.2024 20,04 20,06 19,70 19,70 -3,15% 700,00
16.01.2024 20,95 20,95 20,34 20,34 -1,79% 25,00
15.01.2024 20,90 20,90 20,71 20,71 -0,29% 130,00
12.01.2024 20,60 20,77 20,60 20,77 2,87% -
11.01.2024 20,79 20,79 20,19 20,19 -1,85% -
10.01.2024 20,99 20,99 20,57 20,57 -2,00% 50,00
09.01.2024 21,19 21,19 20,99 20,99 0,00% 100,00
08.01.2024 20,99 20,99 20,99 20,99 -1,22% -
05.01.2024 21,25 21,25 21,25 21,25 -1,16% -
04.01.2024 21,96 21,96 21,50 21,50 -2,32% 380,00
03.01.2024 22,65 22,65 21,90 22,01 -4,05% 550,00
02.01.2024 23,50 23,50 22,94 22,94 0,70% 30,00
29.12.2023 22,78 22,78 22,78 22,78 -0,52% -
28.12.2023 23,39 23,39 22,90 22,90 -1,55% -
27.12.2023 23,05 23,52 23,05 23,26 3,33% 250,00
22.12.2023 22,49 22,51 22,49 22,51 -1,27% -
21.12.2023 22,37 22,80 22,37 22,80 1,97% -
20.12.2023 22,74 22,74 22,36 22,36 -1,58% -
19.12.2023 22,58 22,72 22,58 22,72 0,89% -
18.12.2023 22,23 22,57 22,23 22,52 0,67% 1.475,00
15.12.2023 22,62 22,83 22,37 22,37 -2,10% 200,00
14.12.2023 22,43 22,85 22,43 22,85 4,86% -
13.12.2023 21,63 21,88 21,63 21,79 1,11% 2.450,00
12.12.2023 22,16 22,16 21,55 21,55 -2,36% 1.750,00
11.12.2023 22,53 22,53 22,07 22,07 -2,09% 200,00
08.12.2023 21,72 22,54 21,72 22,54 5,82% -
07.12.2023 20,77 21,57 20,77 21,30 3,05% 500,00
06.12.2023 20,78 20,78 20,67 20,67 -0,82% -
05.12.2023 20,86 21,04 20,84 20,84 -3,02% 120,00
04.12.2023 21,92 21,92 21,49 21,49 -0,37% 100,00
01.12.2023 21,57 21,57 21,57 21,57 -0,55% -
30.11.2023 21,44 21,69 21,44 21,69 0,88% -
29.11.2023 21,07 21,65 21,07 21,50 2,58% 375,00
28.11.2023 20,62 21,12 20,62 20,96 -0,19% 200,00
27.11.2023 21,00 21,00 21,00 21,00 -0,43% -
24.11.2023 20,95 21,26 20,95 21,09 0,09% 350,00
23.11.2023 20,68 21,07 20,68 21,07 1,64% -
22.11.2023 20,91 20,91 20,73 20,73 -2,58% -
21.11.2023 21,84 21,84 21,28 21,28 -4,83% -
20.11.2023 22,80 22,80 22,36 22,36 0,58% 150,00
17.11.2023 21,67 22,60 21,67 22,23 2,68% 3.441,00
16.11.2023 21,29 21,79 21,29 21,65 0,19% 165,00
15.11.2023 21,35 21,65 21,35 21,61 0,51% 740,00
14.11.2023 20,04 21,50 20,04 21,50 5,91% 785,00
13.11.2023 20,49 20,49 20,13 20,30 -0,20% 650,00
10.11.2023 19,66 20,34 19,14 20,34 3,67% 310,00
09.11.2023 22,00 22,00 17,21 19,62 -8,74% 2.810,00
08.11.2023 24,16 24,16 21,10 21,50 -10,04% 1.900,00
07.11.2023 24,29 24,29 23,90 23,90 -2,49% 87,00