28,450€
1,50%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 28,04 | 28,99 | 27,91 | 28,50 | 1,68% | 267.394,00 |
| 28.09.2023 | 28,07 | 28,31 | 27,63 | 28,03 | -0,36% | 168.125,00 |
| 27.09.2023 | 28,12 | 28,44 | 27,96 | 28,13 | 0,93% | 117.144,00 |
| 26.09.2023 | 28,02 | 28,32 | 27,58 | 27,87 | -1,17% | 223.050,00 |
| 25.09.2023 | 28,70 | 28,71 | 28,05 | 28,20 | -2,08% | 150.141,00 |
| 22.09.2023 | 29,21 | 29,42 | 28,72 | 28,80 | -1,37% | 186.223,00 |
| 21.09.2023 | 29,88 | 29,93 | 29,03 | 29,20 | -3,47% | 203.465,00 |
| 20.09.2023 | 29,58 | 30,43 | 29,37 | 30,25 | 2,13% | 168.506,00 |
| 19.09.2023 | 29,80 | 30,00 | 29,51 | 29,62 | -1,27% | 133.251,00 |
| 18.09.2023 | 30,50 | 30,62 | 29,94 | 30,00 | -1,96% | 117.746,00 |
| 15.09.2023 | 31,12 | 31,13 | 30,43 | 30,60 | 0,56% | 252.495,00 |
| 14.09.2023 | 29,86 | 30,56 | 29,86 | 30,43 | 2,46% | 154.440,00 |
| 13.09.2023 | 30,04 | 30,09 | 29,67 | 29,70 | -1,43% | 146.000,00 |
| 12.09.2023 | 30,56 | 30,65 | 29,80 | 30,13 | -1,12% | 115.793,00 |
| 11.09.2023 | 30,21 | 30,77 | 30,21 | 30,47 | 1,67% | 113.979,00 |
| 08.09.2023 | 30,44 | 30,44 | 29,72 | 29,97 | -1,90% | 356.848,00 |
| 07.09.2023 | 31,00 | 31,33 | 30,55 | 30,55 | -1,77% | 266.881,00 |
| 06.09.2023 | 31,51 | 31,51 | 30,88 | 31,10 | -1,27% | 126.577,00 |
| 05.09.2023 | 31,78 | 31,96 | 31,50 | 31,50 | -1,75% | 95.908,00 |
| 04.09.2023 | 31,86 | 32,41 | 31,77 | 32,06 | 2,00% | 142.739,00 |
| 01.09.2023 | 31,43 | 31,79 | 31,41 | 31,43 | 0,32% | 141.471,00 |
| 31.08.2023 | 31,40 | 31,72 | 31,20 | 31,33 | -0,38% | 165.660,00 |
| 30.08.2023 | 32,25 | 32,28 | 31,43 | 31,45 | -2,18% | 149.963,00 |
| 29.08.2023 | 32,10 | 32,15 | 31,65 | 32,15 | 0,75% | 189.588,00 |
| 28.08.2023 | 31,60 | 31,91 | 31,43 | 31,91 | 1,08% | 86.942,00 |
| 25.08.2023 | 31,44 | 32,05 | 31,41 | 31,57 | 0,32% | 146.768,00 |
| 24.08.2023 | 32,20 | 32,32 | 31,40 | 31,47 | -1,56% | 214.537,00 |
| 23.08.2023 | 32,37 | 32,40 | 31,93 | 31,97 | -0,50% | 119.080,00 |
| 22.08.2023 | 31,90 | 32,36 | 31,78 | 32,13 | 1,01% | 211.814,00 |
| 21.08.2023 | 31,88 | 32,19 | 31,68 | 31,81 | 0,82% | 177.295,00 |
| 18.08.2023 | 31,80 | 31,82 | 31,25 | 31,55 | -0,85% | 225.076,00 |
| 17.08.2023 | 32,20 | 32,49 | 31,66 | 31,82 | -1,43% | 231.470,00 |
| 16.08.2023 | 32,50 | 32,65 | 32,16 | 32,28 | -1,74% | 216.486,00 |
| 15.08.2023 | 33,22 | 33,42 | 32,54 | 32,85 | -1,23% | 189.666,00 |
| 14.08.2023 | 33,49 | 33,73 | 33,02 | 33,26 | -1,39% | 171.908,00 |
| 11.08.2023 | 34,19 | 34,59 | 33,73 | 33,73 | -1,63% | 278.284,00 |
| 10.08.2023 | 34,64 | 34,82 | 34,04 | 34,29 | -1,04% | 187.686,00 |
| 09.08.2023 | 34,90 | 35,49 | 34,56 | 34,65 | -0,20% | 142.590,00 |
| 08.08.2023 | 34,98 | 35,37 | 34,23 | 34,72 | -1,98% | 257.011,00 |
| 07.08.2023 | 35,22 | 35,65 | 35,12 | 35,42 | -0,11% | 196.206,00 |
| 04.08.2023 | 35,31 | 35,70 | 34,98 | 35,46 | 0,68% | 246.866,00 |
| 03.08.2023 | 34,53 | 35,35 | 34,30 | 35,22 | 0,63% | 377.249,00 |
| 02.08.2023 | 35,84 | 35,84 | 34,90 | 35,00 | -2,80% | 590.734,00 |
| 01.08.2023 | 36,72 | 37,11 | 36,01 | 36,01 | -3,15% | 519.484,00 |
| 31.07.2023 | 38,99 | 38,99 | 37,01 | 37,18 | -5,23% | 774.271,00 |
| 28.07.2023 | 39,38 | 39,80 | 38,58 | 39,23 | -1,03% | 627.992,00 |
| 27.07.2023 | 43,30 | 43,30 | 39,40 | 39,64 | -15,79% | 1.799.108,00 |
| 26.07.2023 | 48,62 | 48,74 | 46,24 | 47,07 | -3,33% | 461.675,00 |
| 25.07.2023 | 48,45 | 48,99 | 48,08 | 48,69 | 1,14% | 147.988,00 |
| 24.07.2023 | 47,80 | 48,29 | 47,48 | 48,14 | 0,04% | 128.819,00 |
| 21.07.2023 | 48,04 | 48,46 | 47,60 | 48,12 | -0,29% | 132.799,00 |
| 20.07.2023 | 48,25 | 48,60 | 47,72 | 48,26 | -0,64% | 116.734,00 |
| 19.07.2023 | 48,87 | 49,74 | 48,40 | 48,57 | 0,35% | 215.443,00 |
| 18.07.2023 | 48,20 | 48,45 | 47,76 | 48,40 | 0,23% | 104.116,00 |
| 17.07.2023 | 48,80 | 48,90 | 47,84 | 48,29 | -1,61% | 179.528,00 |
| 14.07.2023 | 49,45 | 49,71 | 48,86 | 49,08 | -0,65% | 181.837,00 |
| 13.07.2023 | 49,66 | 49,83 | 49,04 | 49,40 | -0,66% | 150.738,00 |
| 12.07.2023 | 48,82 | 49,99 | 48,52 | 49,73 | 2,75% | 289.784,00 |
| 11.07.2023 | 48,22 | 49,22 | 47,88 | 48,40 | 1,74% | 251.826,00 |
| 10.07.2023 | 47,17 | 47,88 | 46,95 | 47,57 | 0,72% | 108.030,00 |
| 07.07.2023 | 46,88 | 47,53 | 45,64 | 47,23 | -0,15% | 278.691,00 |
| 06.07.2023 | 48,00 | 48,69 | 47,18 | 47,30 | -2,41% | 160.054,00 |
| 05.07.2023 | 48,39 | 48,62 | 47,88 | 48,47 | 0,21% | 108.236,00 |
| 04.07.2023 | 48,24 | 48,47 | 47,94 | 48,37 | 0,02% | 73.866,00 |
| 03.07.2023 | 48,00 | 48,52 | 47,93 | 48,36 | 1,83% | 156.280,00 |
| 30.06.2023 | 47,15 | 47,72 | 46,92 | 47,49 | 0,85% | 144.643,00 |
| 29.06.2023 | 46,85 | 47,32 | 46,58 | 47,09 | 0,79% | 139.487,00 |
| 28.06.2023 | 46,85 | 46,99 | 46,30 | 46,72 | -0,09% | 99.325,00 |
| 27.06.2023 | 47,14 | 47,46 | 45,77 | 46,76 | -0,34% | 152.488,00 |
| 26.06.2023 | 47,31 | 47,36 | 46,35 | 46,92 | -0,15% | 93.036,00 |
| 23.06.2023 | 47,66 | 47,66 | 46,54 | 46,99 | -1,61% | 103.709,00 |
| 22.06.2023 | 47,06 | 47,84 | 46,48 | 47,76 | 0,40% | 156.227,00 |
| 21.06.2023 | 47,42 | 47,98 | 46,73 | 47,57 | 1,43% | 187.404,00 |
| 20.06.2023 | 47,51 | 47,53 | 46,06 | 46,90 | -2,01% | 209.470,00 |
| 19.06.2023 | 47,95 | 48,17 | 47,60 | 47,86 | -0,44% | 148.193,00 |
| 16.06.2023 | 49,05 | 49,05 | 47,38 | 48,07 | -1,88% | 395.186,00 |
| 15.06.2023 | 48,74 | 49,32 | 48,64 | 48,99 | -0,10% | 220.096,00 |
| 14.06.2023 | 47,80 | 49,26 | 47,58 | 49,04 | 2,51% | 285.623,00 |
| 13.06.2023 | 46,85 | 48,08 | 46,82 | 47,84 | 2,90% | 291.519,00 |
| 12.06.2023 | 46,40 | 46,55 | 45,67 | 46,49 | -0,66% | 205.695,00 |
| 09.06.2023 | 46,01 | 47,49 | 46,01 | 46,80 | 1,87% | 231.978,00 |
| 08.06.2023 | 45,20 | 46,22 | 45,07 | 45,94 | 1,17% | 218.574,00 |
| 07.06.2023 | 45,40 | 45,84 | 45,16 | 45,41 | 0,29% | 176.204,00 |
| 06.06.2023 | 44,32 | 45,35 | 44,25 | 45,28 | 0,69% | 198.199,00 |
| 05.06.2023 | 44,76 | 45,05 | 44,20 | 44,97 | 0,49% | 222.520,00 |
| 02.06.2023 | 43,96 | 44,82 | 43,50 | 44,75 | 3,42% | 418.295,00 |
| 01.06.2023 | 42,18 | 43,27 | 42,18 | 43,27 | 2,68% | 245.077,00 |
| 31.05.2023 | 42,00 | 42,46 | 41,14 | 42,14 | -0,38% | 357.155,00 |
| 30.05.2023 | 42,51 | 43,43 | 42,15 | 42,30 | -0,59% | 305.949,00 |
| 29.05.2023 | 42,97 | 43,04 | 42,15 | 42,55 | 0,31% | 132.080,00 |
| 26.05.2023 | 42,60 | 42,90 | 41,68 | 42,42 | 0,57% | 395.717,00 |
| 25.05.2023 | 38,84 | 42,91 | 38,84 | 42,18 | 8,82% | 1.072.456,00 |
| 24.05.2023 | 38,10 | 39,33 | 37,79 | 38,76 | 0,81% | 314.528,00 |
| 23.05.2023 | 37,30 | 38,52 | 37,15 | 38,45 | 2,48% | 296.376,00 |
| 22.05.2023 | 38,68 | 38,68 | 37,35 | 37,52 | -3,07% | 307.490,00 |
| 19.05.2023 | 38,69 | 39,28 | 38,52 | 38,71 | 0,60% | 548.930,00 |
| 18.05.2023 | 38,18 | 38,74 | 38,12 | 38,48 | 1,05% | 215.431,00 |
| 17.05.2023 | 37,68 | 38,38 | 37,68 | 38,08 | 1,09% | 269.819,00 |
| 16.05.2023 | 37,20 | 37,98 | 37,02 | 37,67 | 0,88% | 162.889,00 |
| 15.05.2023 | 36,98 | 37,50 | 36,90 | 37,34 | 1,99% | 158.175,00 |