25,030€
4,38%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 24,22 | 24,90 | 24,14 | 24,50 | 2,17% | 232.631,00 |
| 14.08.2025 | 24,12 | 24,56 | 23,90 | 23,98 | -0,75% | 147.849,00 |
| 13.08.2025 | 24,66 | 24,80 | 24,16 | 24,16 | -1,71% | 101.974,00 |
| 12.08.2025 | 24,44 | 24,66 | 24,12 | 24,58 | 0,49% | 131.305,00 |
| 11.08.2025 | 24,30 | 25,74 | 24,24 | 24,46 | 4,17% | 507.392,00 |
| 08.08.2025 | 23,32 | 23,68 | 23,22 | 23,48 | 0,69% | 122.026,00 |
| 07.08.2025 | 23,68 | 23,88 | 23,22 | 23,32 | -1,52% | 180.094,00 |
| 06.08.2025 | 24,00 | 24,26 | 23,58 | 23,68 | -1,00% | 132.977,00 |
| 05.08.2025 | 23,82 | 24,10 | 23,46 | 23,92 | 0,84% | 139.973,00 |
| 04.08.2025 | 24,34 | 24,38 | 23,38 | 23,72 | -1,50% | 230.544,00 |
| 01.08.2025 | 24,36 | 24,36 | 23,68 | 24,08 | -2,90% | 231.104,00 |
| 31.07.2025 | 24,98 | 25,50 | 23,50 | 24,80 | 0,90% | 524.744,00 |
| 30.07.2025 | 24,90 | 25,12 | 24,58 | 24,58 | -0,89% | 152.515,00 |
| 29.07.2025 | 25,00 | 25,30 | 24,64 | 24,80 | -0,72% | 213.596,00 |
| 28.07.2025 | 26,00 | 26,00 | 24,78 | 24,98 | -2,73% | 234.489,00 |
| 25.07.2025 | 25,30 | 25,72 | 24,90 | 25,68 | 1,18% | 195.860,00 |
| 24.07.2025 | 25,76 | 26,04 | 25,18 | 25,38 | -0,86% | 285.105,00 |
| 23.07.2025 | 25,72 | 26,18 | 25,40 | 25,60 | -3,98% | 358.037,00 |
| 22.07.2025 | 26,06 | 26,66 | 25,82 | 26,66 | 2,85% | 390.953,00 |
| 21.07.2025 | 25,66 | 26,56 | 25,64 | 25,92 | 1,65% | 510.062,00 |
| 18.07.2025 | 25,00 | 25,92 | 24,88 | 25,50 | 2,49% | 321.195,00 |
| 17.07.2025 | 24,66 | 24,96 | 24,58 | 24,88 | 2,05% | 162.951,00 |
| 16.07.2025 | 24,38 | 24,70 | 24,10 | 24,38 | -0,33% | 149.143,00 |
| 15.07.2025 | 24,76 | 24,80 | 24,12 | 24,46 | -0,65% | 213.175,00 |
| 14.07.2025 | 24,68 | 25,02 | 24,46 | 24,62 | -1,60% | 194.967,00 |
| 11.07.2025 | 24,82 | 25,14 | 24,64 | 25,02 | 0,08% | 276.269,00 |
| 10.07.2025 | 23,24 | 25,00 | 23,24 | 25,00 | 9,84% | 785.389,00 |
| 09.07.2025 | 22,60 | 23,24 | 22,48 | 22,76 | 0,89% | 234.812,00 |
| 08.07.2025 | 22,18 | 22,62 | 22,02 | 22,56 | 2,08% | 201.897,00 |
| 07.07.2025 | 21,62 | 22,12 | 21,32 | 22,10 | 1,56% | 250.562,00 |
| 04.07.2025 | 21,82 | 21,88 | 21,42 | 21,76 | -1,45% | 104.388,00 |
| 03.07.2025 | 22,08 | 22,64 | 21,98 | 22,08 | 0,82% | 250.942,00 |
| 02.07.2025 | 21,30 | 22,00 | 21,18 | 21,90 | 3,01% | 162.373,00 |
| 01.07.2025 | 21,98 | 21,98 | 21,10 | 21,26 | -2,48% | 173.458,00 |
| 30.06.2025 | 22,16 | 22,44 | 21,52 | 21,80 | -2,07% | 247.434,00 |
| 27.06.2025 | 21,82 | 22,26 | 21,58 | 22,26 | 3,25% | 531.837,00 |
| 26.06.2025 | 20,10 | 21,58 | 19,86 | 21,56 | 12,17% | 911.695,00 |
| 25.06.2025 | 18,58 | 19,45 | 18,55 | 19,22 | 4,06% | 365.403,00 |
| 24.06.2025 | 18,38 | 18,51 | 18,04 | 18,47 | 3,18% | 168.635,00 |
| 23.06.2025 | 17,82 | 18,06 | 17,67 | 17,90 | -0,61% | 116.966,00 |
| 20.06.2025 | 18,19 | 18,48 | 17,89 | 18,01 | -0,50% | 481.134,00 |
| 19.06.2025 | 18,50 | 18,62 | 18,10 | 18,10 | -3,21% | 226.456,00 |
| 18.06.2025 | 18,80 | 18,82 | 18,51 | 18,70 | -0,48% | 129.404,00 |
| 17.06.2025 | 18,77 | 18,96 | 18,41 | 18,79 | 0,27% | 161.682,00 |
| 16.06.2025 | 18,72 | 18,86 | 18,47 | 18,74 | 0,43% | 148.055,00 |
| 13.06.2025 | 18,45 | 18,66 | 18,31 | 18,66 | -0,69% | 210.112,00 |
| 12.06.2025 | 19,26 | 19,27 | 18,70 | 18,79 | -2,99% | 224.588,00 |
| 11.06.2025 | 19,24 | 19,73 | 19,20 | 19,37 | 1,47% | 220.653,00 |
| 10.06.2025 | 18,89 | 19,25 | 18,70 | 19,09 | 1,06% | 172.357,00 |
| 09.06.2025 | 18,75 | 18,90 | 18,59 | 18,89 | 0,69% | 99.698,00 |
| 06.06.2025 | 18,92 | 18,98 | 18,71 | 18,76 | -0,69% | 96.600,00 |
| 05.06.2025 | 18,65 | 19,33 | 18,60 | 18,89 | 1,34% | 191.141,00 |
| 04.06.2025 | 18,88 | 18,99 | 18,54 | 18,64 | 0,00% | 138.429,00 |
| 03.06.2025 | 18,32 | 18,67 | 18,18 | 18,64 | 0,00% | 184.865,00 |
| 02.06.2025 | 18,65 | 18,81 | 18,47 | 18,64 | -0,59% | 128.503,00 |
| 30.05.2025 | 18,95 | 19,08 | 18,73 | 18,75 | -1,37% | 134.559,00 |
| 29.05.2025 | 19,35 | 19,63 | 18,90 | 19,01 | 0,58% | 233.839,00 |
| 28.05.2025 | 19,03 | 19,25 | 18,82 | 18,90 | -0,42% | 193.884,00 |
| 27.05.2025 | 18,70 | 19,06 | 18,65 | 18,98 | 0,85% | 136.417,00 |
| 26.05.2025 | 18,76 | 19,01 | 18,67 | 18,82 | 2,45% | 177.995,00 |
| 23.05.2025 | 18,60 | 18,79 | 17,94 | 18,37 | -1,13% | 231.218,00 |
| 22.05.2025 | 18,46 | 18,73 | 18,25 | 18,58 | -1,01% | 171.829,00 |
| 21.05.2025 | 19,47 | 19,47 | 18,56 | 18,77 | -3,20% | 253.054,00 |
| 20.05.2025 | 19,46 | 19,50 | 19,12 | 19,39 | -0,31% | 282.726,00 |
| 19.05.2025 | 19,54 | 19,75 | 19,15 | 19,45 | -1,57% | 196.160,00 |
| 16.05.2025 | 20,02 | 20,18 | 19,51 | 19,76 | -2,08% | 501.064,00 |
| 15.05.2025 | 20,24 | 20,56 | 19,89 | 20,18 | -1,37% | 180.597,00 |
| 14.05.2025 | 20,78 | 20,84 | 20,16 | 20,46 | -0,78% | 239.966,00 |
| 13.05.2025 | 19,76 | 20,84 | 19,76 | 20,62 | 4,51% | 519.116,00 |
| 12.05.2025 | 19,80 | 20,44 | 19,45 | 19,73 | 1,65% | 602.914,00 |
| 09.05.2025 | 19,35 | 19,94 | 19,21 | 19,41 | 0,83% | 513.102,00 |
| 08.05.2025 | 17,24 | 19,40 | 16,99 | 19,25 | 15,48% | 2.102.088,00 |
| 07.05.2025 | 16,55 | 16,84 | 16,44 | 16,67 | 0,36% | 176.006,00 |
| 06.05.2025 | 16,67 | 16,74 | 16,10 | 16,61 | -0,30% | 183.316,00 |
| 05.05.2025 | 16,13 | 16,78 | 16,01 | 16,66 | 3,16% | 209.578,00 |
| 02.05.2025 | 15,85 | 16,26 | 15,84 | 16,15 | 3,19% | 320.546,00 |
| 30.04.2025 | 15,78 | 15,88 | 15,21 | 15,65 | -0,82% | 287.588,00 |
| 29.04.2025 | 15,98 | 16,07 | 15,61 | 15,78 | 0,00% | 102.411,00 |
| 28.04.2025 | 15,96 | 16,15 | 15,77 | 15,78 | -0,50% | 124.293,00 |
| 25.04.2025 | 15,74 | 16,04 | 15,56 | 15,86 | 1,73% | 171.743,00 |
| 24.04.2025 | 15,33 | 15,59 | 15,08 | 15,59 | 1,70% | 117.400,00 |
| 23.04.2025 | 15,12 | 15,82 | 15,11 | 15,33 | 2,68% | 324.223,00 |
| 22.04.2025 | 14,76 | 14,95 | 14,60 | 14,93 | 2,12% | 186.601,00 |
| 17.04.2025 | 14,69 | 14,94 | 14,42 | 14,62 | -0,34% | 152.745,00 |
| 16.04.2025 | 14,50 | 14,69 | 14,17 | 14,67 | -0,47% | 162.709,00 |
| 15.04.2025 | 14,45 | 14,83 | 14,42 | 14,74 | 2,65% | 232.638,00 |
| 14.04.2025 | 13,89 | 14,41 | 13,77 | 14,36 | 6,06% | 181.963,00 |
| 11.04.2025 | 13,62 | 13,68 | 13,27 | 13,54 | 0,97% | 152.218,00 |
| 10.04.2025 | 14,47 | 14,50 | 13,41 | 13,41 | 3,31% | 312.285,00 |
| 09.04.2025 | 12,20 | 13,09 | 12,00 | 12,98 | 1,33% | 301.570,00 |
| 08.04.2025 | 12,80 | 13,12 | 12,74 | 12,81 | 3,39% | 254.632,00 |
| 07.04.2025 | 11,77 | 12,90 | 11,30 | 12,39 | -3,50% | 475.950,00 |
| 04.04.2025 | 13,32 | 13,38 | 12,23 | 12,84 | -4,68% | 558.688,00 |
| 03.04.2025 | 13,68 | 13,95 | 13,43 | 13,47 | -4,26% | 329.695,00 |
| 02.04.2025 | 14,02 | 14,25 | 13,96 | 14,07 | -1,75% | 175.081,00 |
| 01.04.2025 | 14,34 | 14,34 | 14,03 | 14,32 | 0,28% | 234.595,00 |
| 31.03.2025 | 15,25 | 15,33 | 13,93 | 14,28 | -8,34% | 697.422,00 |
| 28.03.2025 | 15,80 | 16,04 | 15,57 | 15,58 | -3,29% | 226.610,00 |
| 27.03.2025 | 16,30 | 16,42 | 15,98 | 16,11 | -1,95% | 152.823,00 |
| 26.03.2025 | 16,52 | 16,68 | 16,30 | 16,43 | 0,24% | 109.797,00 |