34,890€
-2,60%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 35,46 | 35,48 | 34,80 | 34,89 | -2,60% | - |
| 30.01.2026 | 36,46 | 36,46 | 35,50 | 35,82 | -2,08% | 750,00 |
| 29.01.2026 | 38,08 | 38,12 | 36,58 | 36,58 | -3,74% | 500,00 |
| 28.01.2026 | 37,98 | 38,00 | 37,98 | 38,00 | 0,48% | - |
| 27.01.2026 | 38,86 | 38,86 | 37,82 | 37,82 | -2,32% | 500,00 |
| 26.01.2026 | 39,56 | 40,00 | 38,72 | 38,72 | -2,22% | 570,00 |
| 23.01.2026 | 38,32 | 39,60 | 38,32 | 39,60 | 3,29% | 25,00 |
| 22.01.2026 | 36,70 | 38,74 | 36,70 | 38,34 | 4,98% | 75,00 |
| 21.01.2026 | 34,98 | 36,52 | 34,98 | 36,52 | 5,06% | - |
| 20.01.2026 | 35,74 | 35,74 | 34,58 | 34,76 | -2,80% | 100,00 |
| 19.01.2026 | 37,14 | 37,14 | 35,62 | 35,76 | -4,18% | 604,00 |
| 16.01.2026 | 37,98 | 38,02 | 37,32 | 37,32 | -1,53% | 89,00 |
| 15.01.2026 | 37,86 | 38,28 | 37,86 | 37,90 | 1,12% | 55,00 |
| 14.01.2026 | 36,98 | 38,00 | 36,98 | 37,48 | 1,46% | 563,00 |
| 13.01.2026 | 34,44 | 37,48 | 34,44 | 36,94 | 7,45% | 6.079,00 |
| 12.01.2026 | 31,86 | 34,38 | 31,86 | 34,38 | 9,49% | - |
| 09.01.2026 | 31,18 | 31,52 | 31,18 | 31,40 | 0,77% | 200,00 |
| 08.01.2026 | 31,68 | 31,96 | 30,98 | 31,16 | -1,83% | 365,00 |
| 07.01.2026 | 31,74 | 31,74 | 31,14 | 31,74 | 0,44% | 250,00 |
| 06.01.2026 | 30,90 | 31,60 | 30,88 | 31,60 | 3,27% | 400,00 |
| 05.01.2026 | 29,58 | 30,60 | 29,58 | 30,60 | 3,87% | 614,00 |
| 02.01.2026 | 28,10 | 29,46 | 28,10 | 29,46 | 3,15% | 6,00 |
| 30.12.2025 | 28,18 | 28,56 | 28,18 | 28,56 | 2,51% | 68,00 |
| 29.12.2025 | 27,58 | 27,86 | 27,58 | 27,86 | 2,28% | 362,00 |
| 23.12.2025 | 27,02 | 27,24 | 26,94 | 27,24 | 0,81% | 19,00 |
| 22.12.2025 | 26,50 | 27,02 | 26,50 | 27,02 | 3,60% | - |
| 19.12.2025 | 25,78 | 26,08 | 25,78 | 26,08 | 1,16% | - |
| 18.12.2025 | 25,84 | 25,84 | 25,78 | 25,78 | 0,00% | - |
| 17.12.2025 | 27,50 | 27,50 | 25,78 | 25,78 | -1,38% | 2.120,00 |
| 16.12.2025 | 26,40 | 26,68 | 26,14 | 26,14 | -0,76% | 390,00 |
| 15.12.2025 | 27,64 | 27,64 | 26,02 | 26,34 | -4,43% | 100,00 |
| 12.12.2025 | 27,32 | 27,92 | 27,32 | 27,56 | 1,03% | 18,00 |
| 11.12.2025 | 27,02 | 27,28 | 27,02 | 27,28 | 0,07% | - |
| 10.12.2025 | 27,06 | 27,64 | 27,06 | 27,26 | 0,66% | 618,00 |
| 09.12.2025 | 27,08 | 27,08 | 26,96 | 27,08 | 0,22% | 200,00 |
| 08.12.2025 | 27,04 | 27,28 | 27,02 | 27,02 | 0,82% | 750,00 |
| 05.12.2025 | 25,98 | 27,50 | 25,98 | 26,80 | 3,08% | 477,00 |
| 04.12.2025 | 26,58 | 26,58 | 26,00 | 26,00 | -1,89% | 300,00 |
| 03.12.2025 | 26,26 | 26,62 | 26,26 | 26,50 | 0,99% | 650,00 |
| 02.12.2025 | 26,26 | 26,26 | 26,06 | 26,24 | 0,08% | 90,00 |
| 01.12.2025 | 26,38 | 26,38 | 26,08 | 26,22 | -0,38% | 1.010,00 |
| 28.11.2025 | 25,94 | 26,60 | 25,94 | 26,32 | 1,54% | 220,00 |
| 27.11.2025 | 25,74 | 25,92 | 25,74 | 25,92 | 0,54% | - |
| 26.11.2025 | 25,52 | 25,78 | 25,52 | 25,78 | 1,26% | 200,00 |
| 25.11.2025 | 25,74 | 25,74 | 25,46 | 25,46 | -1,16% | 350,00 |
| 24.11.2025 | 25,36 | 25,76 | 25,36 | 25,76 | 1,74% | 80,00 |
| 21.11.2025 | 25,52 | 25,52 | 25,32 | 25,32 | -0,24% | - |
| 20.11.2025 | 26,42 | 26,42 | 25,38 | 25,38 | -3,20% | 80,00 |
| 19.11.2025 | 25,08 | 26,22 | 25,08 | 26,22 | 4,46% | - |
| 18.11.2025 | 25,00 | 25,10 | 24,58 | 25,10 | 0,40% | 500,00 |
| 17.11.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,73% | - |
| 14.11.2025 | 25,74 | 25,74 | 25,44 | 25,44 | -0,86% | - |
| 13.11.2025 | 25,24 | 25,96 | 25,24 | 25,66 | 1,91% | 700,00 |
| 12.11.2025 | 24,90 | 25,18 | 24,90 | 25,18 | 1,12% | - |
| 11.11.2025 | 25,92 | 25,92 | 24,82 | 24,90 | -3,94% | 15,00 |
| 10.11.2025 | 25,16 | 25,92 | 25,16 | 25,92 | 3,51% | - |
| 07.11.2025 | 26,64 | 26,64 | 24,70 | 25,04 | -6,08% | 90,00 |
| 06.11.2025 | 27,80 | 27,80 | 26,66 | 26,66 | -3,62% | 100,00 |
| 05.11.2025 | 26,68 | 27,66 | 26,68 | 27,66 | 1,47% | 300,00 |
| 04.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,94% | - |
| 03.11.2025 | 28,82 | 28,82 | 27,50 | 27,52 | -3,91% | 100,00 |
| 31.10.2025 | 28,60 | 28,64 | 28,60 | 28,64 | 0,00% | - |
| 30.10.2025 | 28,48 | 28,80 | 28,32 | 28,64 | 0,14% | 255,00 |
| 29.10.2025 | 29,02 | 29,16 | 28,60 | 28,60 | -1,38% | 60,00 |
| 28.10.2025 | 29,08 | 29,08 | 28,66 | 29,00 | -0,41% | 2.050,00 |
| 27.10.2025 | 29,98 | 29,98 | 28,98 | 29,12 | -0,68% | 3.120,00 |
| 24.10.2025 | 29,56 | 29,56 | 29,28 | 29,32 | -0,68% | 70,00 |
| 23.10.2025 | 29,02 | 29,52 | 29,02 | 29,52 | 2,15% | - |
| 22.10.2025 | 29,48 | 29,98 | 28,90 | 28,90 | -2,10% | 120,00 |
| 21.10.2025 | 30,72 | 30,72 | 29,52 | 29,52 | -3,97% | - |
| 20.10.2025 | 31,38 | 31,38 | 30,74 | 30,74 | -0,97% | 200,00 |
| 17.10.2025 | 31,18 | 31,18 | 30,62 | 31,04 | -1,02% | 70,00 |
| 16.10.2025 | 33,50 | 33,50 | 31,36 | 31,36 | -5,71% | 350,00 |
| 15.10.2025 | 32,72 | 33,68 | 32,72 | 33,26 | 4,20% | 6.200,00 |
| 14.10.2025 | 30,02 | 33,00 | 30,02 | 31,92 | 5,91% | 2.450,00 |
| 13.10.2025 | 30,40 | 30,42 | 29,74 | 30,14 | 3,93% | 1.172,00 |
| 10.10.2025 | 30,10 | 30,10 | 29,00 | 29,00 | -3,40% | - |
| 09.10.2025 | 30,48 | 30,48 | 30,00 | 30,02 | -0,99% | 1.000,00 |
| 08.10.2025 | 29,48 | 30,64 | 29,48 | 30,32 | 2,99% | 69,00 |
| 07.10.2025 | 29,96 | 29,96 | 29,44 | 29,44 | -1,93% | - |
| 06.10.2025 | 29,72 | 30,06 | 29,72 | 30,02 | 0,94% | 70,00 |
| 03.10.2025 | 29,20 | 29,90 | 29,20 | 29,74 | 1,85% | 70,00 |
| 02.10.2025 | 28,80 | 29,90 | 28,80 | 29,20 | 1,53% | 1.050,00 |
| 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% | - |