15,190€
2,91%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 14,76 | 15,62 | 14,68 | 15,20 | 2,98% | 542.193,00 |
| 14.11.2024 | 14,55 | 14,87 | 14,36 | 14,76 | 1,93% | 170.527,00 |
| 13.11.2024 | 14,48 | 14,56 | 14,29 | 14,48 | 0,42% | 186.272,00 |
| 12.11.2024 | 15,08 | 15,08 | 14,42 | 14,42 | -5,57% | 434.669,00 |
| 11.11.2024 | 15,26 | 15,79 | 15,19 | 15,27 | 0,39% | 231.808,00 |
| 08.11.2024 | 15,13 | 15,32 | 14,70 | 15,21 | 0,86% | 268.400,00 |
| 07.11.2024 | 15,21 | 16,20 | 14,67 | 15,08 | -2,77% | 531.773,00 |
| 06.11.2024 | 15,55 | 16,02 | 15,42 | 15,51 | 0,32% | 156.126,00 |
| 05.11.2024 | 15,48 | 15,77 | 15,39 | 15,46 | 0,32% | 89.024,00 |
| 04.11.2024 | 15,49 | 15,76 | 15,41 | 15,41 | 0,06% | 78.760,00 |
| 01.11.2024 | 15,50 | 15,61 | 15,28 | 15,40 | -1,09% | 85.060,00 |
| 31.10.2024 | 15,55 | 15,76 | 15,41 | 15,57 | -0,57% | 116.154,00 |
| 30.10.2024 | 15,87 | 16,00 | 15,66 | 15,66 | -1,69% | 117.019,00 |
| 29.10.2024 | 16,13 | 16,29 | 15,90 | 15,93 | -1,36% | 99.297,00 |
| 28.10.2024 | 16,15 | 16,24 | 15,88 | 16,15 | 0,44% | 74.077,00 |
| 25.10.2024 | 15,84 | 16,31 | 15,78 | 16,08 | 1,26% | 126.552,00 |
| 24.10.2024 | 15,72 | 16,40 | 15,72 | 15,88 | 0,63% | 212.714,00 |
| 23.10.2024 | 16,46 | 16,46 | 15,69 | 15,78 | -4,36% | 386.314,00 |
| 22.10.2024 | 16,53 | 16,62 | 16,28 | 16,50 | 0,43% | 78.040,00 |
| 21.10.2024 | 16,90 | 17,10 | 16,43 | 16,43 | -1,79% | 120.054,00 |
| 18.10.2024 | 16,40 | 17,14 | 16,32 | 16,73 | 3,14% | 316.500,00 |
| 17.10.2024 | 16,47 | 16,47 | 15,89 | 16,22 | -0,98% | 147.638,00 |
| 16.10.2024 | 15,95 | 16,52 | 15,85 | 16,38 | 1,17% | 150.081,00 |
| 15.10.2024 | 16,77 | 16,77 | 16,05 | 16,19 | -2,65% | - |
| 14.10.2024 | 16,70 | 16,94 | 16,56 | 16,63 | -0,95% | 144.079,00 |
| 11.10.2024 | 16,70 | 16,79 | 16,45 | 16,79 | 0,12% | 108.528,00 |
| 10.10.2024 | 17,30 | 17,35 | 16,69 | 16,77 | -2,50% | 190.924,00 |
| 09.10.2024 | 16,38 | 17,20 | 16,38 | 17,20 | 4,50% | 255.557,00 |
| 08.10.2024 | 16,34 | 16,56 | 16,16 | 16,46 | -2,08% | 151.232,00 |
| 07.10.2024 | 17,38 | 17,45 | 16,70 | 16,81 | -1,93% | 160.863,00 |
| 04.10.2024 | 16,60 | 17,16 | 16,60 | 17,14 | 2,57% | 161.383,00 |
| 03.10.2024 | 16,70 | 16,80 | 16,35 | 16,71 | -1,12% | 146.447,00 |
| 02.10.2024 | 16,99 | 17,02 | 16,68 | 16,90 | -0,41% | 105.927,00 |
| 01.10.2024 | 17,12 | 17,39 | 16,80 | 16,97 | -0,82% | 146.625,00 |
| 30.09.2024 | 17,26 | 17,60 | 16,93 | 17,11 | -0,87% | 261.055,00 |
| 27.09.2024 | 16,52 | 17,26 | 16,52 | 17,26 | 6,08% | 375.218,00 |
| 26.09.2024 | 16,04 | 16,56 | 16,01 | 16,27 | 2,91% | 243.087,00 |
| 25.09.2024 | 15,79 | 16,26 | 15,79 | 15,81 | -0,57% | 88.056,00 |
| 24.09.2024 | 16,22 | 16,27 | 15,76 | 15,90 | 1,53% | 162.353,00 |
| 23.09.2024 | 15,88 | 15,96 | 15,37 | 15,66 | -1,39% | 224.384,00 |
| 20.09.2024 | 16,56 | 16,59 | 15,84 | 15,88 | -4,45% | 289.910,00 |
| 19.09.2024 | 16,79 | 17,11 | 16,51 | 16,62 | 3,42% | 348.425,00 |
| 18.09.2024 | 16,29 | 16,47 | 16,07 | 16,07 | -1,47% | 224.501,00 |
| 17.09.2024 | 15,35 | 16,43 | 15,35 | 16,31 | 6,74% | 397.600,00 |
| 16.09.2024 | 14,59 | 15,73 | 14,57 | 15,28 | 4,37% | 303.955,00 |
| 13.09.2024 | 14,46 | 14,78 | 14,41 | 14,64 | 1,95% | 147.159,00 |
| 12.09.2024 | 13,95 | 14,45 | 13,95 | 14,36 | 5,05% | 254.054,00 |
| 11.09.2024 | 13,54 | 14,08 | 13,54 | 13,67 | 3,80% | 196.901,00 |
| 10.09.2024 | 13,56 | 13,72 | 13,16 | 13,17 | -3,80% | 165.201,00 |
| 09.09.2024 | 13,51 | 13,82 | 13,28 | 13,69 | 2,55% | 167.688,00 |
| 06.09.2024 | 14,03 | 14,11 | 13,35 | 13,35 | -5,05% | 228.668,00 |
| 05.09.2024 | 13,99 | 14,33 | 13,84 | 14,06 | -0,35% | 115.221,00 |
| 04.09.2024 | 13,85 | 14,18 | 13,66 | 14,11 | -0,14% | 172.385,00 |
| 03.09.2024 | 14,70 | 14,72 | 14,09 | 14,13 | -4,07% | 311.145,00 |
| 02.09.2024 | 14,90 | 14,90 | 14,51 | 14,73 | -1,54% | 143.403,00 |
| 30.08.2024 | 15,29 | 15,30 | 14,93 | 14,96 | -1,51% | 147.217,00 |
| 29.08.2024 | 15,04 | 15,22 | 14,95 | 15,19 | 0,80% | 167.674,00 |
| 28.08.2024 | 15,29 | 15,38 | 15,03 | 15,07 | -0,92% | 138.787,00 |
| 27.08.2024 | 15,39 | 15,69 | 15,21 | 15,21 | -0,72% | 157.671,00 |
| 26.08.2024 | 15,30 | 15,46 | 15,12 | 15,32 | 0,00% | 96.935,00 |
| 23.08.2024 | 15,10 | 15,40 | 14,93 | 15,32 | 2,00% | 225.325,00 |
| 22.08.2024 | 15,43 | 15,45 | 15,01 | 15,02 | -2,78% | 147.424,00 |
| 21.08.2024 | 15,16 | 15,45 | 15,03 | 15,45 | 2,79% | 150.876,00 |
| 20.08.2024 | 15,28 | 15,32 | 14,95 | 15,03 | -1,18% | 168.899,00 |
| 19.08.2024 | 15,08 | 15,37 | 15,08 | 15,21 | 1,20% | 127.191,00 |
| 16.08.2024 | 15,37 | 15,53 | 15,03 | 15,03 | -2,21% | 128.425,00 |
| 15.08.2024 | 14,62 | 15,37 | 14,39 | 15,37 | 7,26% | 373.084,00 |
| 14.08.2024 | 14,25 | 14,74 | 14,25 | 14,33 | 1,99% | 281.208,00 |
| 13.08.2024 | 14,50 | 14,58 | 14,05 | 14,05 | -3,04% | 314.801,00 |
| 12.08.2024 | 15,03 | 15,38 | 14,49 | 14,49 | -4,36% | 311.534,00 |
| 09.08.2024 | 15,46 | 15,57 | 14,92 | 15,15 | -0,53% | 209.325,00 |
| 08.08.2024 | 15,17 | 15,25 | 14,68 | 15,23 | -0,85% | 198.522,00 |
| 07.08.2024 | 15,12 | 15,46 | 14,91 | 15,36 | 3,02% | 177.511,00 |
| 06.08.2024 | 15,28 | 15,41 | 14,91 | 14,91 | 0,47% | 138.685,00 |
| 05.08.2024 | 14,99 | 15,00 | 14,41 | 14,84 | -4,75% | 275.276,00 |
| 02.08.2024 | 16,15 | 16,46 | 15,57 | 15,58 | -4,94% | 287.228,00 |
| 01.08.2024 | 16,52 | 17,31 | 16,26 | 16,39 | 4,73% | 577.650,00 |
| 31.07.2024 | 15,50 | 15,87 | 15,50 | 15,65 | 1,62% | 142.090,00 |
| 30.07.2024 | 15,15 | 15,46 | 15,11 | 15,40 | 1,25% | 107.186,00 |
| 29.07.2024 | 15,22 | 15,40 | 15,10 | 15,21 | 0,73% | 133.274,00 |
| 26.07.2024 | 15,06 | 15,27 | 15,01 | 15,10 | 0,20% | 89.450,00 |
| 25.07.2024 | 14,82 | 15,14 | 14,42 | 15,07 | 0,07% | 246.240,00 |
| 24.07.2024 | 15,18 | 15,49 | 15,06 | 15,06 | -1,18% | 116.859,00 |
| 23.07.2024 | 15,23 | 15,37 | 14,98 | 15,24 | -0,33% | 130.986,00 |
| 22.07.2024 | 15,10 | 15,49 | 15,05 | 15,29 | 1,93% | 101.913,00 |
| 19.07.2024 | 15,57 | 15,60 | 15,00 | 15,00 | -4,82% | 186.293,00 |
| 18.07.2024 | 15,70 | 15,84 | 15,51 | 15,76 | 0,32% | 93.089,00 |
| 17.07.2024 | 15,58 | 15,82 | 15,53 | 15,71 | 0,13% | 156.252,00 |
| 16.07.2024 | 15,98 | 15,98 | 15,55 | 15,69 | -2,67% | 150.794,00 |
| 15.07.2024 | 16,16 | 16,23 | 15,77 | 16,12 | -1,65% | 293.827,00 |
| 12.07.2024 | 16,52 | 16,54 | 16,03 | 16,39 | -0,67% | 240.144,00 |
| 11.07.2024 | 16,27 | 16,60 | 16,03 | 16,50 | 1,54% | 128.959,00 |
| 10.07.2024 | 16,18 | 16,33 | 16,02 | 16,25 | 0,62% | 108.025,00 |
| 09.07.2024 | 16,48 | 16,66 | 16,15 | 16,15 | -2,00% | 151.718,00 |
| 08.07.2024 | 16,60 | 17,00 | 16,34 | 16,48 | -1,67% | 180.120,00 |
| 05.07.2024 | 16,44 | 17,12 | 16,44 | 16,76 | 2,07% | 296.066,00 |
| 04.07.2024 | 16,24 | 16,42 | 16,08 | 16,42 | 2,05% | 161.023,00 |
| 03.07.2024 | 15,85 | 16,17 | 15,75 | 16,09 | 3,81% | 395.599,00 |
| 02.07.2024 | 15,70 | 15,86 | 15,47 | 15,50 | -2,52% | 125.608,00 |
| 01.07.2024 | 15,64 | 16,26 | 15,63 | 15,90 | 3,11% | 211.722,00 |