15,505€
-3,99%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,28 | 16,37 | 15,46 | 15,50 | -4,02% | - |
| 11.03.2025 | 16,38 | 16,61 | 15,75 | 16,15 | -1,52% | 318.394,00 |
| 10.03.2025 | 16,67 | 16,79 | 16,05 | 16,40 | -0,91% | 325.970,00 |
| 07.03.2025 | 17,82 | 17,89 | 16,14 | 16,55 | -7,95% | 672.171,00 |
| 06.03.2025 | 15,50 | 18,10 | 15,47 | 17,98 | 18,29% | 1.526.688,00 |
| 05.03.2025 | 15,51 | 15,69 | 14,99 | 15,20 | 1,06% | 527.035,00 |
| 04.03.2025 | 16,50 | 16,51 | 15,00 | 15,04 | -9,72% | 807.690,00 |
| 03.03.2025 | 16,55 | 17,18 | 16,37 | 16,66 | 0,54% | 370.735,00 |
| 28.02.2025 | 17,03 | 17,28 | 16,28 | 16,57 | -4,99% | 486.461,00 |
| 27.02.2025 | 16,10 | 17,70 | 16,10 | 17,44 | 7,46% | 1.074.957,00 |
| 26.02.2025 | 16,15 | 16,60 | 16,06 | 16,23 | 2,72% | 378.022,00 |
| 25.02.2025 | 16,08 | 16,27 | 15,72 | 15,80 | -2,47% | 293.244,00 |
| 24.02.2025 | 16,20 | 16,33 | 16,03 | 16,20 | -0,37% | 186.203,00 |
| 21.02.2025 | 16,50 | 16,70 | 16,26 | 16,26 | -0,91% | 169.482,00 |
| 20.02.2025 | 15,68 | 16,89 | 15,68 | 16,41 | 5,06% | 567.446,00 |
| 19.02.2025 | 16,20 | 16,26 | 15,55 | 15,62 | -3,94% | 320.416,00 |
| 18.02.2025 | 16,14 | 16,72 | 16,11 | 16,26 | 0,43% | 283.261,00 |
| 17.02.2025 | 16,12 | 16,37 | 15,92 | 16,19 | 0,12% | 246.762,00 |
| 14.02.2025 | 16,05 | 16,43 | 15,86 | 16,17 | 0,81% | 386.993,00 |
| 13.02.2025 | 16,50 | 16,50 | 15,81 | 16,04 | 0,19% | 213.608,00 |
| 12.02.2025 | 15,60 | 16,15 | 15,55 | 16,01 | 3,02% | 436.426,00 |
| 11.02.2025 | 15,05 | 15,54 | 15,05 | 15,54 | 3,32% | 419.647,00 |
| 10.02.2025 | 14,52 | 15,14 | 14,19 | 15,04 | 3,51% | 388.857,00 |
| 07.02.2025 | 14,20 | 15,17 | 14,02 | 14,53 | 3,34% | 583.734,00 |
| 06.02.2025 | 13,61 | 14,14 | 13,61 | 14,06 | 3,53% | 293.343,00 |
| 05.02.2025 | 13,92 | 14,03 | 13,44 | 13,58 | -2,37% | 162.429,00 |
| 04.02.2025 | 13,99 | 14,11 | 13,89 | 13,91 | -0,71% | 100.746,00 |
| 03.02.2025 | 13,67 | 14,08 | 13,51 | 14,01 | -0,36% | 176.437,00 |
| 31.01.2025 | 13,96 | 14,06 | 13,82 | 14,06 | 0,72% | 144.299,00 |
| 30.01.2025 | 14,08 | 14,46 | 13,96 | 13,96 | -0,21% | 298.819,00 |
| 29.01.2025 | 13,84 | 14,17 | 13,74 | 13,99 | 1,30% | 225.634,00 |
| 28.01.2025 | 13,32 | 13,94 | 13,32 | 13,81 | 1,99% | 278.427,00 |
| 27.01.2025 | 12,91 | 13,72 | 12,81 | 13,54 | 2,58% | 378.046,00 |
| 24.01.2025 | 13,08 | 13,64 | 13,08 | 13,20 | 1,46% | 365.147,00 |
| 23.01.2025 | 13,00 | 13,16 | 12,82 | 13,01 | -1,36% | 460.863,00 |
| 22.01.2025 | 15,02 | 15,05 | 13,15 | 13,19 | -13,39% | 1.749.223,00 |
| 21.01.2025 | 15,57 | 15,57 | 15,16 | 15,23 | -2,56% | 134.426,00 |
| 20.01.2025 | 15,68 | 15,83 | 15,45 | 15,63 | -0,64% | 162.445,00 |
| 17.01.2025 | 15,82 | 15,92 | 15,71 | 15,73 | 0,83% | 196.110,00 |
| 16.01.2025 | 15,84 | 15,90 | 15,45 | 15,60 | 0,00% | 198.154,00 |
| 15.01.2025 | 14,85 | 15,60 | 14,85 | 15,60 | 5,41% | 427.093,00 |
| 14.01.2025 | 14,31 | 14,84 | 14,31 | 14,80 | 4,52% | 307.931,00 |
| 13.01.2025 | 14,14 | 14,33 | 14,12 | 14,16 | 0,21% | 98.070,00 |
| 10.01.2025 | 14,50 | 14,63 | 14,13 | 14,13 | -2,48% | 172.872,00 |
| 09.01.2025 | 14,33 | 14,59 | 14,30 | 14,49 | 1,12% | 186.047,00 |
| 08.01.2025 | 14,68 | 14,68 | 14,21 | 14,33 | -2,38% | 229.474,00 |
| 07.01.2025 | 14,64 | 15,02 | 14,49 | 14,68 | 0,89% | 249.498,00 |
| 06.01.2025 | 14,42 | 14,74 | 14,07 | 14,55 | 2,11% | 471.222,00 |
| 03.01.2025 | 14,24 | 14,27 | 14,06 | 14,25 | -0,07% | 130.783,00 |
| 02.01.2025 | 14,00 | 14,40 | 13,92 | 14,26 | 2,59% | 250.699,00 |
| 31.12.2024 | 13,72 | 14,02 | 13,72 | 13,90 | 1,83% | 115.333,00 |
| 30.12.2024 | 13,91 | 14,01 | 13,60 | 13,65 | -1,94% | 196.990,00 |
| 27.12.2024 | 13,91 | 14,21 | 13,87 | 13,92 | 0,58% | 352.476,00 |
| 24.12.2024 | 13,78 | 14,01 | 13,75 | 13,84 | 1,69% | 93.130,00 |
| 23.12.2024 | 13,65 | 13,76 | 13,42 | 13,61 | -0,29% | 152.318,00 |
| 20.12.2024 | 13,22 | 13,65 | 13,16 | 13,65 | 1,64% | 416.687,00 |
| 19.12.2024 | 13,48 | 13,58 | 13,36 | 13,43 | -2,82% | 240.612,00 |
| 18.12.2024 | 13,89 | 13,93 | 13,67 | 13,82 | 0,00% | 140.589,00 |
| 17.12.2024 | 13,73 | 13,93 | 13,70 | 13,82 | 0,00% | 109.103,00 |
| 16.12.2024 | 14,10 | 14,27 | 13,73 | 13,82 | -3,42% | 409.647,00 |
| 13.12.2024 | 14,35 | 14,52 | 14,23 | 14,31 | -1,17% | 202.471,00 |
| 12.12.2024 | 14,82 | 14,96 | 14,35 | 14,48 | -2,03% | 309.167,00 |
| 11.12.2024 | 14,79 | 14,80 | 14,64 | 14,78 | -0,81% | 155.614,00 |
| 10.12.2024 | 15,12 | 15,12 | 14,79 | 14,90 | -2,23% | 184.165,00 |
| 09.12.2024 | 15,20 | 15,58 | 15,12 | 15,24 | 1,40% | 270.229,00 |
| 06.12.2024 | 14,75 | 15,10 | 14,75 | 15,03 | 2,11% | 194.308,00 |
| 05.12.2024 | 14,78 | 14,99 | 14,66 | 14,72 | -0,41% | 158.776,00 |
| 04.12.2024 | 14,53 | 15,09 | 14,51 | 14,78 | 1,16% | 293.625,00 |
| 03.12.2024 | 14,60 | 14,85 | 14,53 | 14,61 | 1,25% | 194.227,00 |
| 02.12.2024 | 14,30 | 14,60 | 14,18 | 14,43 | 0,98% | 184.628,00 |
| 29.11.2024 | 14,38 | 14,47 | 14,10 | 14,29 | -0,56% | 196.302,00 |
| 28.11.2024 | 14,40 | 14,47 | 14,25 | 14,37 | 0,56% | 180.582,00 |
| 27.11.2024 | 14,65 | 14,75 | 14,22 | 14,29 | -3,38% | 298.444,00 |
| 26.11.2024 | 14,74 | 15,04 | 14,57 | 14,79 | -1,20% | 190.271,00 |
| 25.11.2024 | 15,05 | 15,22 | 14,73 | 14,97 | -0,07% | 215.823,00 |
| 22.11.2024 | 15,05 | 15,20 | 14,77 | 14,98 | 0,07% | 167.564,00 |
| 21.11.2024 | 15,14 | 15,16 | 14,78 | 14,97 | -0,86% | - |
| 20.11.2024 | 15,58 | 15,74 | 15,04 | 15,10 | -2,01% | 111.742,00 |
| 19.11.2024 | 15,43 | 15,58 | 15,18 | 15,41 | 0,52% | 161.097,00 |
| 18.11.2024 | 15,37 | 15,45 | 15,17 | 15,33 | 0,86% | 176.522,00 |
| 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 |