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 |