18,835€
-0,13%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,86 | 18,97 | 18,68 | 18,81 | 0,80% | - |
| 05.06.2025 | 18,55 | 18,66 | 18,55 | 18,66 | 1,08% | - |
| 04.06.2025 | 18,70 | 18,70 | 18,46 | 18,46 | -2,12% | - |
| 03.06.2025 | 18,47 | 18,86 | 18,47 | 18,86 | 1,95% | - |
| 02.06.2025 | 18,52 | 18,52 | 18,50 | 18,50 | -0,54% | - |
| 30.05.2025 | 18,88 | 18,88 | 18,60 | 18,60 | -1,17% | - |
| 29.05.2025 | 19,23 | 19,23 | 18,82 | 18,82 | 0,32% | - |
| 28.05.2025 | 18,77 | 18,77 | 18,76 | 18,76 | -0,32% | - |
| 27.05.2025 | 18,65 | 18,82 | 18,65 | 18,82 | 1,89% | - |
| 26.05.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 1,48% | - |
| 23.05.2025 | 18,34 | 18,34 | 18,20 | 18,20 | -1,03% | - |
| 22.05.2025 | 18,38 | 18,39 | 18,38 | 18,39 | 0,33% | - |
| 21.05.2025 | 19,10 | 19,10 | 18,33 | 18,33 | -4,13% | 128,00 |
| 20.05.2025 | 19,05 | 19,18 | 19,04 | 19,12 | 0,05% | 75,00 |
| 19.05.2025 | 19,50 | 19,50 | 19,11 | 19,11 | -2,25% | 315,00 |
| 16.05.2025 | 19,96 | 19,96 | 19,55 | 19,55 | -1,86% | - |
| 15.05.2025 | 20,22 | 20,22 | 19,92 | 19,92 | -1,78% | 600,00 |
| 14.05.2025 | 20,50 | 20,50 | 20,28 | 20,28 | -1,07% | - |
| 13.05.2025 | 19,43 | 20,54 | 19,43 | 20,50 | 6,05% | 100,00 |
| 12.05.2025 | 19,14 | 20,04 | 19,14 | 19,33 | 2,06% | 500,00 |
| 09.05.2025 | 19,00 | 19,43 | 18,94 | 18,94 | 0,05% | 100,00 |
| 08.05.2025 | 17,39 | 19,27 | 17,39 | 18,93 | 8,79% | 960,00 |
| 07.05.2025 | 16,36 | 17,40 | 16,36 | 17,40 | 6,68% | 360,00 |
| 06.05.2025 | 16,43 | 16,43 | 16,31 | 16,31 | -0,91% | - |
| 05.05.2025 | 15,98 | 16,46 | 15,98 | 16,46 | 2,62% | - |
| 02.05.2025 | 15,68 | 16,29 | 15,68 | 16,04 | 3,15% | 10,00 |
| 30.04.2025 | 15,53 | 15,55 | 15,53 | 15,55 | -0,58% | - |
| 29.04.2025 | 15,63 | 15,64 | 15,63 | 15,64 | 0,13% | - |
| 28.04.2025 | 15,97 | 15,97 | 15,62 | 15,62 | -0,51% | 300,00 |
| 25.04.2025 | 15,66 | 15,75 | 15,66 | 15,70 | 0,26% | 1.500,00 |
| 24.04.2025 | 15,23 | 15,66 | 15,23 | 15,66 | 2,82% | - |
| 23.04.2025 | 15,02 | 15,23 | 15,02 | 15,23 | 2,63% | - |
| 22.04.2025 | 14,65 | 14,98 | 14,65 | 14,84 | 1,85% | 450,00 |
| 17.04.2025 | 14,48 | 14,57 | 14,48 | 14,57 | 1,82% | - |
| 16.04.2025 | 14,27 | 14,31 | 14,27 | 14,31 | -1,24% | - |
| 15.04.2025 | 14,16 | 14,61 | 14,16 | 14,49 | 1,90% | 1.000,00 |
| 14.04.2025 | 13,71 | 14,31 | 13,71 | 14,22 | 4,10% | 400,00 |
| 11.04.2025 | 13,49 | 13,66 | 13,49 | 13,66 | 2,63% | - |
| 10.04.2025 | 13,97 | 13,97 | 13,31 | 13,31 | -5,47% | - |
| 09.04.2025 | 12,26 | 14,08 | 12,26 | 14,08 | 14,94% | - |
| 08.04.2025 | 12,71 | 12,76 | 12,25 | 12,25 | -1,53% | 20,00 |
| 07.04.2025 | 11,84 | 12,44 | 11,74 | 12,44 | -1,58% | 200,00 |
| 04.04.2025 | 13,29 | 13,29 | 12,64 | 12,64 | -4,82% | - |
| 03.04.2025 | 13,63 | 13,67 | 13,28 | 13,28 | -4,18% | 20,00 |
| 02.04.2025 | 14,31 | 14,31 | 13,86 | 13,86 | -3,14% | - |
| 01.04.2025 | 14,03 | 14,31 | 14,03 | 14,31 | 0,63% | 350,00 |
| 31.03.2025 | 15,05 | 15,05 | 14,21 | 14,22 | -7,84% | 1.510,00 |
| 28.03.2025 | 15,89 | 15,89 | 15,43 | 15,43 | -3,26% | - |
| 27.03.2025 | 16,13 | 16,13 | 15,95 | 15,95 | -1,60% | - |
| 26.03.2025 | 16,27 | 16,27 | 16,21 | 16,21 | -0,37% | - |
| 25.03.2025 | 16,86 | 16,86 | 16,27 | 16,27 | -4,57% | - |
| 24.03.2025 | 16,86 | 17,05 | 16,86 | 17,05 | 1,55% | 270,00 |
| 21.03.2025 | 16,94 | 16,94 | 16,79 | 16,79 | -1,41% | - |
| 20.03.2025 | 17,65 | 17,65 | 17,03 | 17,03 | -2,85% | 150,00 |
| 19.03.2025 | 17,93 | 17,93 | 17,53 | 17,53 | -1,30% | 523,00 |
| 18.03.2025 | 17,52 | 17,84 | 17,52 | 17,76 | 8,49% | 210,00 |
| 17.03.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,61% | - |
| 14.03.2025 | 15,76 | 16,27 | 15,76 | 16,27 | 4,23% | - |
| 13.03.2025 | 15,50 | 15,61 | 15,50 | 15,61 | 0,64% | - |
| 12.03.2025 | 16,11 | 16,11 | 15,51 | 15,51 | -3,48% | - |
| 11.03.2025 | 16,30 | 16,30 | 16,07 | 16,07 | -0,99% | - |
| 10.03.2025 | 16,57 | 16,57 | 16,23 | 16,23 | -1,99% | - |
| 07.03.2025 | 17,69 | 17,69 | 16,56 | 16,56 | -6,49% | - |
| 06.03.2025 | 15,43 | 17,92 | 15,43 | 17,71 | 15,37% | 250,00 |
| 05.03.2025 | 15,43 | 15,43 | 15,35 | 15,35 | 0,92% | - |
| 04.03.2025 | 16,36 | 16,36 | 15,21 | 15,21 | -6,69% | - |
| 03.03.2025 | 16,36 | 16,97 | 16,30 | 16,30 | -0,31% | 500,00 |
| 28.02.2025 | 16,92 | 16,92 | 16,31 | 16,35 | -3,88% | 100,00 |
| 27.02.2025 | 16,56 | 17,44 | 16,53 | 17,01 | 3,09% | 460,00 |
| 26.02.2025 | 16,25 | 16,54 | 16,25 | 16,50 | 4,10% | 30,00 |
| 25.02.2025 | 15,97 | 16,04 | 15,85 | 15,85 | -0,75% | 33,00 |
| 24.02.2025 | 16,29 | 16,29 | 15,97 | 15,97 | -2,44% | 400,00 |
| 21.02.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,18% | - |
| 20.02.2025 | 15,72 | 16,75 | 15,72 | 16,34 | 4,74% | 100,00 |
| 19.02.2025 | 16,07 | 16,07 | 15,60 | 15,60 | -4,12% | 100,00 |
| 18.02.2025 | 16,06 | 16,27 | 16,06 | 16,27 | 1,37% | - |
| 17.02.2025 | 16,55 | 16,55 | 16,05 | 16,05 | -1,17% | 210,00 |
| 14.02.2025 | 15,83 | 16,24 | 15,83 | 16,24 | 2,98% | - |
| 13.02.2025 | 16,03 | 16,20 | 15,77 | 15,77 | -1,87% | 1.125,00 |
| 12.02.2025 | 15,71 | 16,07 | 15,70 | 16,07 | 3,81% | 1.047,00 |
| 11.02.2025 | 15,20 | 15,48 | 15,20 | 15,48 | 9,87% | - |
| 10.02.2025 | 14,34 | 14,34 | 14,09 | 14,09 | -1,81% | 100,00 |
| 07.02.2025 | 14,16 | 14,35 | 13,98 | 14,35 | 5,90% | 500,00 |
| 06.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 1,27% | - |
| 05.02.2025 | 13,87 | 13,87 | 13,38 | 13,38 | -2,62% | 200,00 |
| 04.02.2025 | 13,84 | 13,84 | 13,74 | 13,74 | -0,72% | - |
| 03.02.2025 | 13,64 | 13,84 | 13,64 | 13,84 | 0,00% | - |
| 31.01.2025 | 14,18 | 14,18 | 13,84 | 13,84 | -1,49% | 780,00 |
| 30.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,30% | - |
| 29.01.2025 | 13,65 | 13,87 | 13,65 | 13,87 | 1,61% | 396,00 |
| 28.01.2025 | 13,47 | 13,65 | 13,47 | 13,65 | 2,63% | - |
| 27.01.2025 | 12,88 | 13,30 | 12,88 | 13,30 | 2,07% | 500,00 |
| 24.01.2025 | 13,32 | 13,32 | 13,03 | 13,03 | 1,32% | - |
| 23.01.2025 | 13,00 | 13,00 | 12,85 | 12,86 | -1,83% | 100,00 |
| 22.01.2025 | 14,72 | 14,72 | 13,10 | 13,10 | -12,72% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,01 | 15,01 | -3,66% | - |
| 20.01.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,13% | - |
| 17.01.2025 | 15,62 | 15,94 | 15,56 | 15,56 | 0,78% | 10,00 |
| 16.01.2025 | 15,62 | 15,62 | 15,44 | 15,44 | 0,00% | - |
| 15.01.2025 | 14,92 | 15,44 | 14,92 | 15,44 | 5,83% | - |