23,730€
-3,14%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,32 | 24,32 | 23,55 | 23,74 | -3,10% | - |
| 18.04.2024 | 24,24 | 24,50 | 23,84 | 24,50 | 1,41% | 211.210,00 |
| 17.04.2024 | 24,18 | 24,60 | 23,80 | 24,16 | 0,08% | 140.716,00 |
| 16.04.2024 | 23,90 | 24,60 | 23,76 | 24,14 | -0,66% | 271.509,00 |
| 15.04.2024 | 24,56 | 24,72 | 24,20 | 24,30 | -0,65% | 218.255,00 |
| 12.04.2024 | 24,52 | 24,84 | 24,30 | 24,46 | 1,24% | 237.236,00 |
| 11.04.2024 | 23,70 | 24,86 | 23,62 | 24,16 | 3,25% | 455.990,00 |
| 10.04.2024 | 23,58 | 23,98 | 23,04 | 23,40 | 0,60% | 297.854,00 |
| 09.04.2024 | 23,10 | 23,52 | 23,06 | 23,26 | 0,95% | 153.364,00 |
| 08.04.2024 | 23,00 | 23,32 | 22,78 | 23,04 | 0,17% | 126.657,00 |
| 05.04.2024 | 23,30 | 23,64 | 22,74 | 23,00 | -2,38% | 244.220,00 |
| 04.04.2024 | 22,56 | 24,02 | 22,32 | 23,56 | 6,80% | 597.272,00 |
| 03.04.2024 | 21,48 | 22,06 | 21,08 | 22,06 | 2,70% | 291.248,00 |
| 02.04.2024 | 21,04 | 21,70 | 20,88 | 21,48 | 2,09% | 187.159,00 |
| 28.03.2024 | 20,80 | 21,12 | 20,78 | 21,04 | 1,25% | 91.280,00 |
| 27.03.2024 | 20,84 | 20,86 | 20,57 | 20,78 | -0,86% | 159.112,00 |
| 26.03.2024 | 21,25 | 21,27 | 20,88 | 20,96 | -1,87% | 142.369,00 |
| 25.03.2024 | 21,49 | 21,63 | 21,28 | 21,36 | -0,97% | 101.014,00 |
| 22.03.2024 | 21,38 | 22,03 | 21,30 | 21,57 | 0,09% | 154.819,00 |
| 21.03.2024 | 21,70 | 21,86 | 21,48 | 21,55 | 2,13% | 238.069,00 |
| 20.03.2024 | 21,20 | 21,20 | 20,75 | 21,10 | -0,66% | 83.011,00 |
| 19.03.2024 | 21,20 | 21,56 | 20,95 | 21,24 | -0,38% | 100.815,00 |
| 18.03.2024 | 21,20 | 21,58 | 21,09 | 21,32 | 0,95% | 123.219,00 |
| 15.03.2024 | 21,54 | 21,70 | 21,10 | 21,12 | -0,98% | 196.548,00 |
| 14.03.2024 | 21,94 | 21,94 | 21,14 | 21,33 | -1,93% | 142.670,00 |
| 13.03.2024 | 21,42 | 21,93 | 21,40 | 21,75 | 1,59% | 166.814,00 |
| 12.03.2024 | 21,66 | 21,78 | 21,20 | 21,41 | -0,28% | 144.866,00 |
| 11.03.2024 | 21,08 | 21,54 | 20,92 | 21,47 | 0,75% | 141.957,00 |
| 08.03.2024 | 21,62 | 21,68 | 21,05 | 21,31 | -1,25% | 159.704,00 |
| 07.03.2024 | 21,60 | 21,91 | 21,21 | 21,58 | -0,60% | 191.251,00 |
| 06.03.2024 | 21,18 | 22,18 | 21,18 | 21,71 | 2,70% | 266.140,00 |
| 05.03.2024 | 21,50 | 22,12 | 21,14 | 21,14 | -3,56% | 317.800,00 |
| 04.03.2024 | 21,50 | 22,20 | 21,44 | 21,92 | 2,10% | 347.840,00 |
| 01.03.2024 | 21,28 | 21,63 | 21,12 | 21,47 | 1,71% | 272.122,00 |
| 29.02.2024 | 20,53 | 21,52 | 20,37 | 21,11 | 2,98% | 239.340,00 |
| 28.02.2024 | 21,34 | 21,37 | 20,37 | 20,50 | -4,87% | 266.726,00 |
| 27.02.2024 | 20,70 | 21,58 | 20,69 | 21,55 | 5,38% | 407.828,00 |
| 26.02.2024 | 19,77 | 20,54 | 19,35 | 20,45 | 2,58% | 293.758,00 |
| 23.02.2024 | 20,17 | 20,56 | 19,46 | 19,94 | -0,82% | 332.045,00 |
| 22.02.2024 | 17,61 | 20,45 | 17,27 | 20,10 | 5,40% | 1.143.715,00 |
| 21.02.2024 | 19,27 | 19,40 | 19,00 | 19,07 | -1,29% | 204.343,00 |
| 20.02.2024 | 19,41 | 19,49 | 19,10 | 19,32 | -1,23% | 173.506,00 |
| 19.02.2024 | 20,11 | 20,38 | 19,49 | 19,56 | -1,93% | 297.016,00 |
| 16.02.2024 | 20,12 | 20,50 | 19,78 | 19,95 | 1,60% | 350.039,00 |
| 15.02.2024 | 18,80 | 19,66 | 18,66 | 19,63 | 4,28% | 333.255,00 |
| 14.02.2024 | 18,42 | 18,83 | 18,22 | 18,83 | 2,20% | 162.337,00 |
| 13.02.2024 | 19,10 | 19,10 | 18,18 | 18,42 | -3,61% | 263.302,00 |
| 12.02.2024 | 18,62 | 19,19 | 18,59 | 19,11 | 2,80% | 274.148,00 |
| 09.02.2024 | 18,84 | 18,99 | 18,59 | 18,59 | -1,33% | 184.560,00 |
| 08.02.2024 | 18,35 | 19,02 | 18,31 | 18,84 | 2,47% | 304.346,00 |
| 07.02.2024 | 19,06 | 19,12 | 18,25 | 18,39 | -3,54% | 271.462,00 |
| 06.02.2024 | 18,60 | 19,13 | 18,43 | 19,06 | 3,28% | 186.886,00 |
| 05.02.2024 | 18,62 | 19,10 | 18,36 | 18,46 | -1,86% | 253.292,00 |
| 02.02.2024 | 19,17 | 19,35 | 18,81 | 18,81 | -1,13% | 202.179,00 |
| 01.02.2024 | 19,52 | 19,74 | 18,99 | 19,02 | -3,62% | 277.465,00 |
| 31.01.2024 | 19,98 | 20,12 | 19,74 | 19,74 | -1,37% | 188.699,00 |
| 30.01.2024 | 20,56 | 20,57 | 19,82 | 20,01 | -3,19% | 313.534,00 |
| 29.01.2024 | 20,98 | 20,98 | 20,39 | 20,67 | -1,24% | 127.639,00 |
| 26.01.2024 | 19,98 | 21,13 | 19,90 | 20,93 | 4,68% | 316.301,00 |
| 25.01.2024 | 20,10 | 20,25 | 19,72 | 20,00 | -0,42% | 183.539,00 |
| 24.01.2024 | 19,88 | 20,38 | 19,68 | 20,08 | 3,48% | 314.299,00 |
| 23.01.2024 | 19,43 | 19,69 | 19,18 | 19,41 | 1,17% | 203.361,00 |
| 22.01.2024 | 19,35 | 19,81 | 19,08 | 19,18 | -1,51% | 246.128,00 |
| 19.01.2024 | 20,21 | 20,32 | 19,48 | 19,48 | -3,25% | 185.536,00 |
| 18.01.2024 | 19,90 | 20,25 | 19,74 | 20,13 | 1,49% | 144.915,00 |
| 17.01.2024 | 20,23 | 20,25 | 19,78 | 19,84 | -3,62% | 240.777,00 |
| 16.01.2024 | 20,70 | 20,80 | 20,42 | 20,58 | -1,44% | 97.345,00 |
| 15.01.2024 | 21,00 | 21,25 | 20,74 | 20,88 | -0,48% | 114.706,00 |
| 12.01.2024 | 20,50 | 21,04 | 20,50 | 20,98 | 3,05% | 164.491,00 |
| 11.01.2024 | 20,82 | 20,99 | 20,36 | 20,36 | -1,07% | 155.026,00 |
| 10.01.2024 | 20,98 | 21,17 | 20,58 | 20,58 | -2,51% | 267.875,00 |
| 09.01.2024 | 21,44 | 21,45 | 20,87 | 21,11 | -1,36% | 170.183,00 |
| 08.01.2024 | 21,38 | 21,46 | 20,88 | 21,40 | -0,14% | 196.666,00 |
| 05.01.2024 | 21,24 | 21,48 | 21,00 | 21,43 | -0,97% | 231.970,00 |
| 04.01.2024 | 21,96 | 22,14 | 21,50 | 21,64 | -2,13% | 215.911,00 |
| 03.01.2024 | 23,00 | 23,04 | 21,92 | 22,11 | -4,74% | 368.047,00 |
| 02.01.2024 | 23,25 | 24,10 | 22,77 | 23,21 | 1,71% | 303.037,00 |
| 29.12.2023 | 23,02 | 23,18 | 22,82 | 22,82 | -1,08% | 134.184,00 |
| 28.12.2023 | 23,59 | 23,65 | 22,92 | 23,07 | -1,79% | 201.886,00 |
| 27.12.2023 | 22,72 | 23,56 | 22,68 | 23,49 | 4,63% | 315.370,00 |
| 22.12.2023 | 22,47 | 22,80 | 22,37 | 22,45 | -1,45% | 175.174,00 |
| 21.12.2023 | 22,19 | 22,98 | 22,06 | 22,78 | 0,26% | 232.999,00 |
| 20.12.2023 | 22,87 | 23,08 | 22,65 | 22,72 | -0,70% | 159.551,00 |
| 19.12.2023 | 22,47 | 22,88 | 22,40 | 22,88 | 1,37% | 195.349,00 |
| 18.12.2023 | 22,38 | 22,75 | 22,13 | 22,57 | 0,04% | 194.878,00 |
| 15.12.2023 | 22,93 | 23,10 | 22,56 | 22,56 | -0,75% | 321.552,00 |
| 14.12.2023 | 22,30 | 23,22 | 22,10 | 22,73 | 4,65% | 723.003,00 |
| 13.12.2023 | 21,62 | 22,09 | 21,59 | 21,72 | 0,05% | 158.452,00 |
| 12.12.2023 | 22,17 | 22,50 | 21,65 | 21,71 | -2,30% | 294.208,00 |
| 11.12.2023 | 22,36 | 22,86 | 22,12 | 22,22 | -1,68% | 268.600,00 |
| 08.12.2023 | 21,44 | 22,90 | 21,20 | 22,60 | 5,41% | 460.765,00 |
| 07.12.2023 | 20,98 | 21,55 | 20,72 | 21,44 | 1,95% | 259.477,00 |
| 06.12.2023 | 20,90 | 21,18 | 20,56 | 21,03 | 0,57% | 262.891,00 |
| 05.12.2023 | 21,02 | 21,17 | 20,78 | 20,91 | -1,46% | 173.494,00 |
| 04.12.2023 | 21,93 | 22,09 | 21,19 | 21,22 | -3,37% | 234.691,00 |
| 01.12.2023 | 21,49 | 22,28 | 21,43 | 21,96 | 0,64% | 260.700,00 |
| 30.11.2023 | 21,50 | 22,01 | 21,37 | 21,82 | 1,35% | 208.218,00 |
| 29.11.2023 | 20,93 | 21,75 | 20,93 | 21,53 | 1,75% | 144.139,00 |
| 28.11.2023 | 21,16 | 21,16 | 20,69 | 21,16 | -0,19% | 130.979,00 |
| 27.11.2023 | 20,99 | 21,26 | 20,94 | 21,20 | -0,38% | 115.070,00 |