29,110€
1,22%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,99 | 28,99 | 28,80 | 28,97 | 0,73% | - |
| 01.10.2025 | 28,44 | 28,76 | 28,44 | 28,76 | 0,98% | 10,00 |
| 30.09.2025 | 28,46 | 28,48 | 28,36 | 28,48 | -0,07% | 400,00 |
| 29.09.2025 | 28,58 | 28,82 | 28,50 | 28,50 | -0,70% | 1.500,00 |
| 26.09.2025 | 28,20 | 29,28 | 28,20 | 28,70 | 2,28% | 1.770,00 |
| 25.09.2025 | 27,96 | 28,18 | 27,96 | 28,06 | 3,16% | 22,00 |
| 24.09.2025 | 26,90 | 27,22 | 26,90 | 27,20 | 2,87% | 800,00 |
| 23.09.2025 | 26,80 | 26,80 | 26,44 | 26,44 | -1,42% | - |
| 22.09.2025 | 26,64 | 26,82 | 26,64 | 26,82 | 0,68% | - |
| 19.09.2025 | 26,38 | 26,70 | 26,38 | 26,64 | 1,22% | 120,00 |
| 18.09.2025 | 27,14 | 27,14 | 26,32 | 26,32 | -1,42% | 40,00 |
| 17.09.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 16.09.2025 | 27,80 | 27,80 | 27,10 | 27,10 | -2,24% | 150,00 |
| 15.09.2025 | 28,20 | 28,20 | 27,72 | 27,72 | -0,72% | - |
| 12.09.2025 | 27,52 | 27,92 | 27,52 | 27,92 | 3,56% | - |
| 11.09.2025 | 26,85 | 27,15 | 26,72 | 26,96 | 2,35% | - |
| 10.09.2025 | 27,48 | 27,48 | 26,34 | 26,34 | -5,66% | 1.280,00 |
| 09.09.2025 | 28,55 | 28,63 | 27,91 | 27,92 | -1,31% | - |
| 08.09.2025 | 28,07 | 28,58 | 28,00 | 28,29 | 2,13% | 100,00 |
| 05.09.2025 | 26,74 | 27,70 | 26,74 | 27,70 | 3,90% | 500,00 |
| 04.09.2025 | 27,50 | 27,50 | 26,66 | 26,66 | -2,98% | - |
| 03.09.2025 | 25,14 | 27,48 | 25,14 | 27,48 | 8,27% | 250,00 |
| 02.09.2025 | 25,58 | 25,58 | 25,00 | 25,38 | -0,86% | 407,00 |
| 01.09.2025 | 26,74 | 26,74 | 25,60 | 25,60 | -1,54% | 200,00 |
| 29.08.2025 | 26,32 | 26,50 | 26,00 | 26,00 | -1,22% | 100,00 |
| 28.08.2025 | 25,48 | 26,40 | 25,48 | 26,32 | 2,89% | 300,00 |
| 27.08.2025 | 25,52 | 25,62 | 25,52 | 25,58 | 0,31% | 378,00 |
| 26.08.2025 | 25,64 | 25,64 | 25,50 | 25,50 | -0,70% | - |
| 25.08.2025 | 25,10 | 25,90 | 25,10 | 25,68 | 1,99% | 70,00 |
| 22.08.2025 | 24,56 | 25,18 | 24,56 | 25,18 | 2,36% | 960,00 |
| 21.08.2025 | 24,64 | 24,94 | 24,60 | 24,60 | 0,65% | 520,00 |
| 20.08.2025 | 25,10 | 25,10 | 24,44 | 24,44 | -3,17% | 1.000,00 |
| 19.08.2025 | 24,32 | 25,24 | 24,32 | 25,24 | 3,78% | - |
| 18.08.2025 | 24,68 | 24,68 | 24,32 | 24,32 | -2,17% | - |
| 15.08.2025 | 23,96 | 24,86 | 23,96 | 24,86 | 4,02% | - |
| 14.08.2025 | 23,98 | 23,98 | 23,90 | 23,90 | -0,58% | - |
| 13.08.2025 | 24,56 | 24,56 | 24,02 | 24,04 | -1,88% | 200,00 |
| 12.08.2025 | 24,80 | 24,80 | 24,50 | 24,50 | -0,08% | - |
| 11.08.2025 | 24,20 | 24,52 | 24,20 | 24,52 | 4,70% | - |
| 08.08.2025 | 23,10 | 23,42 | 23,10 | 23,42 | 1,30% | - |
| 07.08.2025 | 23,48 | 23,48 | 23,12 | 23,12 | -1,45% | 15,00 |
| 06.08.2025 | 23,70 | 24,08 | 23,46 | 23,46 | -1,35% | 150,00 |
| 05.08.2025 | 23,64 | 23,78 | 23,64 | 23,78 | 0,85% | - |
| 04.08.2025 | 24,06 | 24,06 | 23,58 | 23,58 | -0,92% | - |
| 01.08.2025 | 24,52 | 24,52 | 23,80 | 23,80 | -3,33% | 100,00 |
| 31.07.2025 | 25,52 | 25,52 | 24,62 | 24,62 | -3,90% | - |
| 30.07.2025 | 24,66 | 25,62 | 24,66 | 25,62 | 4,15% | - |
| 29.07.2025 | 24,78 | 25,14 | 24,60 | 24,60 | -0,32% | 300,00 |
| 28.07.2025 | 25,62 | 25,62 | 24,68 | 24,68 | -2,76% | - |
| 25.07.2025 | 25,14 | 25,74 | 25,14 | 25,38 | 0,87% | 40,00 |
| 24.07.2025 | 25,46 | 25,82 | 25,16 | 25,16 | -1,41% | 190,00 |
| 23.07.2025 | 26,38 | 26,38 | 25,52 | 25,52 | -3,41% | - |
| 22.07.2025 | 25,68 | 26,42 | 25,68 | 26,42 | 2,56% | - |
| 21.07.2025 | 25,02 | 26,26 | 25,02 | 25,76 | 4,97% | 115,00 |
| 18.07.2025 | 24,56 | 24,56 | 24,54 | 24,54 | -0,32% | 54,00 |
| 17.07.2025 | 24,48 | 24,62 | 24,48 | 24,62 | 0,74% | - |
| 16.07.2025 | 24,22 | 24,44 | 24,18 | 24,44 | 0,58% | 600,00 |
| 15.07.2025 | 24,54 | 24,74 | 24,30 | 24,30 | -0,65% | 250,00 |
| 14.07.2025 | 24,60 | 24,60 | 24,46 | 24,46 | -1,53% | - |
| 11.07.2025 | 24,68 | 24,84 | 24,68 | 24,84 | -0,96% | - |
| 10.07.2025 | 22,50 | 25,08 | 22,50 | 25,08 | 11,86% | 10.050,00 |
| 09.07.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,09% | - |
| 08.07.2025 | 21,92 | 22,44 | 21,92 | 22,44 | 2,65% | - |
| 07.07.2025 | 21,72 | 21,86 | 21,72 | 21,86 | 1,58% | - |
| 04.07.2025 | 21,74 | 21,74 | 21,52 | 21,52 | -1,56% | 240,00 |
| 03.07.2025 | 21,74 | 22,38 | 21,74 | 21,86 | 0,64% | 30,00 |
| 02.07.2025 | 21,06 | 21,72 | 21,06 | 21,72 | 2,84% | - |
| 01.07.2025 | 21,46 | 21,46 | 21,12 | 21,12 | -1,68% | - |
| 30.06.2025 | 22,24 | 22,24 | 21,48 | 21,48 | -2,19% | 600,00 |
| 27.06.2025 | 21,50 | 21,96 | 21,50 | 21,96 | 2,43% | - |
| 26.06.2025 | 19,21 | 21,44 | 19,21 | 21,44 | 11,90% | - |
| 25.06.2025 | 18,36 | 19,16 | 18,36 | 19,16 | 4,36% | 50,00 |
| 24.06.2025 | 18,08 | 18,36 | 18,08 | 18,36 | 5,09% | 80,00 |
| 23.06.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -1,24% | - |
| 20.06.2025 | 18,18 | 18,23 | 17,69 | 17,69 | -1,67% | 500,00 |
| 19.06.2025 | 18,41 | 18,41 | 17,99 | 17,99 | -2,91% | - |
| 18.06.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,22% | - |
| 17.06.2025 | 18,44 | 18,49 | 18,44 | 18,49 | -0,11% | - |
| 16.06.2025 | 18,46 | 18,51 | 18,46 | 18,51 | 0,60% | - |
| 13.06.2025 | 18,34 | 18,40 | 18,34 | 18,40 | -1,29% | - |
| 12.06.2025 | 19,05 | 19,05 | 18,64 | 18,64 | -2,56% | - |
| 11.06.2025 | 18,90 | 19,13 | 18,90 | 19,13 | 1,16% | 100,00 |
| 10.06.2025 | 18,70 | 18,91 | 18,70 | 18,91 | 1,01% | - |
| 09.06.2025 | 18,52 | 18,72 | 18,52 | 18,72 | 0,75% | - |
| 06.06.2025 | 18,68 | 18,68 | 18,58 | 18,58 | -0,43% | - |
| 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% | - |