36,530€
-0,14%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 36,58 | 37,54 | 35,80 | 36,66 | 0,22% | 157.065,00 |
| 12.02.2026 | 38,76 | 38,82 | 36,56 | 36,58 | -3,53% | 166.853,00 |
| 11.02.2026 | 38,00 | 38,30 | 37,28 | 37,92 | 1,12% | 149.560,00 |
| 10.02.2026 | 37,08 | 37,92 | 36,84 | 37,50 | 2,07% | 159.165,00 |
| 09.02.2026 | 36,62 | 36,84 | 35,92 | 36,74 | 1,32% | 103.299,00 |
| 06.02.2026 | 36,28 | 36,80 | 35,80 | 36,26 | -0,11% | 123.279,00 |
| 05.02.2026 | 35,54 | 36,62 | 35,30 | 36,30 | -1,04% | 221.822,00 |
| 04.02.2026 | 37,12 | 39,20 | 36,68 | 36,68 | -0,49% | 336.424,00 |
| 03.02.2026 | 36,94 | 37,06 | 36,06 | 36,86 | 3,02% | 150.153,00 |
| 02.02.2026 | 34,40 | 35,96 | 33,88 | 35,78 | -0,94% | 243.477,00 |
| 30.01.2026 | 36,00 | 36,34 | 35,14 | 36,12 | -0,61% | 346.583,00 |
| 29.01.2026 | 38,74 | 39,02 | 36,34 | 36,34 | -4,39% | 274.377,00 |
| 28.01.2026 | 38,20 | 38,89 | 37,64 | 38,01 | -0,13% | - |
| 27.01.2026 | 39,26 | 39,48 | 37,82 | 38,06 | -2,71% | 305.687,00 |
| 26.01.2026 | 40,00 | 40,50 | 38,66 | 39,12 | -1,66% | 310.136,00 |
| 23.01.2026 | 38,92 | 40,22 | 38,56 | 39,78 | 3,16% | 501.644,00 |
| 22.01.2026 | 36,50 | 38,80 | 36,46 | 38,56 | 6,34% | 423.913,00 |
| 21.01.2026 | 35,66 | 36,32 | 35,10 | 36,26 | 3,07% | 201.838,00 |
| 20.01.2026 | 35,86 | 35,88 | 34,70 | 35,18 | -2,17% | 254.738,00 |
| 19.01.2026 | 36,74 | 37,16 | 35,56 | 35,96 | -4,00% | 308.603,00 |
| 16.01.2026 | 37,84 | 38,38 | 37,24 | 37,46 | -2,50% | 298.191,00 |
| 15.01.2026 | 37,22 | 38,42 | 36,46 | 38,42 | 1,48% | 340.007,00 |
| 14.01.2026 | 37,48 | 38,42 | 37,16 | 37,86 | 1,01% | 463.881,00 |
| 13.01.2026 | 35,76 | 37,48 | 35,64 | 37,48 | 7,89% | 675.287,00 |
| 12.01.2026 | 32,60 | 34,74 | 32,60 | 34,74 | 9,66% | 673.667,00 |
| 09.01.2026 | 31,62 | 31,80 | 31,16 | 31,68 | 1,47% | 209.923,00 |
| 08.01.2026 | 32,00 | 32,06 | 30,58 | 31,22 | -2,56% | 239.810,00 |
| 07.01.2026 | 31,74 | 32,04 | 30,98 | 32,04 | 1,01% | 281.351,00 |
| 06.01.2026 | 31,14 | 31,80 | 30,70 | 31,72 | 3,32% | 318.284,00 |
| 05.01.2026 | 29,98 | 30,86 | 29,96 | 30,70 | 3,79% | 306.105,00 |
| 02.01.2026 | 28,64 | 29,70 | 28,56 | 29,58 | 4,15% | 256.730,00 |
| 31.12.2025 | 28,40 | 28,40 | 28,04 | 28,40 | -0,14% | 81.840,00 |
| 30.12.2025 | 27,98 | 28,70 | 27,80 | 28,44 | 1,50% | 171.659,00 |
| 29.12.2025 | 27,50 | 28,56 | 27,50 | 28,02 | 2,19% | 315.686,00 |
| 24.12.2025 | 27,38 | 27,88 | 27,36 | 27,42 | 0,00% | 116.566,00 |
| 23.12.2025 | 27,20 | 27,42 | 26,74 | 27,42 | 0,96% | 141.302,00 |
| 22.12.2025 | 26,84 | 27,72 | 26,84 | 27,16 | 3,51% | 283.919,00 |
| 19.12.2025 | 26,00 | 26,42 | 25,60 | 26,24 | 1,00% | 406.218,00 |
| 18.12.2025 | 25,80 | 26,08 | 25,34 | 25,98 | 0,08% | 183.196,00 |
| 17.12.2025 | 26,40 | 26,72 | 25,96 | 25,96 | -0,99% | 151.029,00 |
| 16.12.2025 | 26,04 | 26,56 | 25,96 | 26,22 | -0,68% | 134.755,00 |
| 15.12.2025 | 27,70 | 27,86 | 26,12 | 26,40 | -4,62% | 297.838,00 |
| 12.12.2025 | 27,70 | 28,14 | 27,46 | 27,68 | 1,17% | 236.127,00 |
| 11.12.2025 | 27,02 | 27,36 | 26,82 | 27,36 | 0,07% | 125.574,00 |
| 10.12.2025 | 27,28 | 27,70 | 27,16 | 27,34 | 0,22% | 132.091,00 |
| 09.12.2025 | 27,06 | 27,34 | 26,60 | 27,28 | 0,74% | 109.244,00 |
| 08.12.2025 | 27,00 | 27,84 | 26,98 | 27,08 | 0,37% | 140.942,00 |
| 05.12.2025 | 26,28 | 27,48 | 26,28 | 26,98 | 3,45% | 306.314,00 |
| 04.12.2025 | 26,62 | 26,70 | 25,82 | 26,08 | -1,88% | 165.806,00 |
| 03.12.2025 | 26,56 | 26,88 | 26,32 | 26,58 | 0,99% | 258.192,00 |
| 02.12.2025 | 26,24 | 26,58 | 25,88 | 26,32 | 0,23% | 100.392,00 |
| 01.12.2025 | 26,42 | 26,46 | 25,92 | 26,26 | -0,68% | 91.118,00 |
| 28.11.2025 | 26,02 | 26,52 | 25,94 | 26,44 | 1,38% | 138.036,00 |
| 27.11.2025 | 25,96 | 26,20 | 25,68 | 26,08 | 0,54% | 62.519,00 |
| 26.11.2025 | 25,78 | 26,18 | 25,46 | 25,94 | 3,02% | 253.270,00 |
| 25.11.2025 | 25,90 | 26,10 | 25,10 | 25,18 | -2,78% | 210.439,00 |
| 24.11.2025 | 25,58 | 26,18 | 25,56 | 25,90 | 2,29% | 186.627,00 |
| 21.11.2025 | 25,32 | 25,56 | 25,00 | 25,32 | -2,54% | 436.219,00 |
| 20.11.2025 | 26,64 | 26,64 | 25,84 | 25,98 | -1,07% | 157.116,00 |
| 19.11.2025 | 25,24 | 26,84 | 25,14 | 26,26 | 3,71% | 370.311,00 |
| 18.11.2025 | 24,70 | 25,32 | 24,44 | 25,32 | 0,24% | 167.816,00 |
| 17.11.2025 | 25,70 | 25,88 | 25,10 | 25,26 | -1,48% | 147.673,00 |
| 14.11.2025 | 25,40 | 25,64 | 24,98 | 25,64 | -0,08% | 136.218,00 |
| 13.11.2025 | 25,52 | 26,48 | 25,52 | 25,66 | 1,10% | 177.684,00 |
| 12.11.2025 | 25,08 | 25,70 | 25,04 | 25,38 | 1,85% | 226.087,00 |
| 11.11.2025 | 25,48 | 25,52 | 24,88 | 24,92 | -3,56% | 314.362,00 |
| 10.11.2025 | 25,42 | 26,18 | 25,36 | 25,84 | 3,94% | 231.846,00 |
| 07.11.2025 | 26,50 | 26,52 | 24,74 | 24,86 | -6,61% | 379.833,00 |
| 06.11.2025 | 27,90 | 28,02 | 26,40 | 26,62 | -1,84% | 348.519,00 |
| 05.11.2025 | 26,90 | 27,44 | 26,90 | 27,12 | 0,44% | 141.966,00 |
| 04.11.2025 | 26,90 | 27,28 | 26,64 | 27,00 | -1,89% | 179.656,00 |
| 03.11.2025 | 28,48 | 28,48 | 27,52 | 27,52 | -4,51% | 312.162,00 |
| 31.10.2025 | 28,94 | 29,02 | 28,48 | 28,82 | 0,00% | 288.375,00 |
| 30.10.2025 | 28,88 | 28,88 | 28,32 | 28,82 | -0,55% | 151.467,00 |
| 29.10.2025 | 29,38 | 29,38 | 28,78 | 28,98 | -0,75% | 91.250,00 |
| 28.10.2025 | 28,78 | 29,20 | 28,46 | 29,20 | 0,14% | 144.846,00 |
| 27.10.2025 | 29,98 | 30,14 | 28,92 | 29,16 | -1,22% | 168.981,00 |
| 24.10.2025 | 29,66 | 29,74 | 29,14 | 29,52 | 0,07% | 138.187,00 |
| 23.10.2025 | 29,88 | 30,06 | 29,30 | 29,50 | 0,27% | 144.800,00 |
| 22.10.2025 | 29,86 | 30,14 | 29,30 | 29,42 | -1,47% | 274.832,00 |
| 21.10.2025 | 30,74 | 30,84 | 29,34 | 29,86 | -3,18% | 249.736,00 |
| 20.10.2025 | 31,26 | 31,32 | 30,66 | 30,84 | -0,52% | 142.651,00 |
| 17.10.2025 | 31,00 | 31,30 | 30,00 | 31,00 | -2,70% | 292.315,00 |
| 16.10.2025 | 32,90 | 32,92 | 31,40 | 31,86 | -3,75% | 294.540,00 |
| 15.10.2025 | 33,00 | 34,00 | 32,82 | 33,10 | 3,31% | 531.729,00 |
| 14.10.2025 | 30,32 | 32,16 | 30,26 | 32,04 | 5,39% | 564.286,00 |
| 13.10.2025 | 29,50 | 30,44 | 29,50 | 30,40 | 2,98% | 228.322,00 |
| 10.10.2025 | 29,80 | 30,12 | 29,34 | 29,52 | -1,99% | 184.295,00 |
| 09.10.2025 | 30,44 | 30,50 | 29,64 | 30,12 | -1,25% | 252.394,00 |
| 08.10.2025 | 29,84 | 30,88 | 29,80 | 30,50 | 2,90% | 476.937,00 |
| 07.10.2025 | 29,84 | 29,90 | 29,34 | 29,64 | -1,85% | 143.680,00 |
| 06.10.2025 | 29,92 | 30,42 | 29,90 | 30,20 | 0,94% | 216.049,00 |
| 03.10.2025 | 29,78 | 29,96 | 29,46 | 29,92 | 2,19% | 217.006,00 |
| 02.10.2025 | 29,10 | 29,92 | 28,98 | 29,28 | 1,74% | 243.345,00 |
| 01.10.2025 | 28,56 | 29,04 | 28,16 | 28,78 | 0,35% | 153.222,00 |
| 30.09.2025 | 28,66 | 28,98 | 28,26 | 28,68 | 0,07% | 158.168,00 |
| 29.09.2025 | 29,36 | 29,36 | 28,28 | 28,66 | -1,04% | 166.707,00 |
| 26.09.2025 | 28,54 | 29,50 | 28,54 | 28,96 | 2,12% | 259.209,00 |
| 25.09.2025 | 28,20 | 28,70 | 28,00 | 28,36 | 0,64% | 176.785,00 |
| 24.09.2025 | 26,80 | 28,26 | 26,66 | 28,18 | 5,23% | 322.474,00 |