41,950€
4,77%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,71 | 43,55 | 40,71 | 42,79 | 6,87% | - |
| 28.05.2026 | 38,56 | 40,04 | 38,36 | 40,04 | 2,09% | 185.061,00 |
| 27.05.2026 | 39,12 | 39,92 | 38,94 | 39,22 | -0,25% | 144.821,00 |
| 26.05.2026 | 39,58 | 40,12 | 39,32 | 39,32 | -0,71% | 102.056,00 |
| 25.05.2026 | 39,64 | 40,10 | 39,22 | 39,60 | 2,48% | 116.256,00 |
| 22.05.2026 | 37,30 | 39,12 | 37,18 | 38,64 | 3,76% | 256.701,00 |
| 21.05.2026 | 36,30 | 37,64 | 35,96 | 37,24 | 3,04% | 262.809,00 |
| 20.05.2026 | 35,56 | 36,28 | 34,90 | 36,14 | 2,03% | 218.594,00 |
| 19.05.2026 | 36,96 | 36,96 | 35,14 | 35,42 | -5,14% | 359.189,00 |
| 18.05.2026 | 38,20 | 38,36 | 37,20 | 37,34 | -3,96% | 230.938,00 |
| 15.05.2026 | 40,46 | 40,46 | 38,56 | 38,88 | -4,94% | 348.938,00 |
| 14.05.2026 | 41,14 | 41,64 | 40,50 | 40,90 | 0,10% | 254.628,00 |
| 13.05.2026 | 38,98 | 40,96 | 38,74 | 40,86 | 7,64% | 519.511,00 |
| 12.05.2026 | 38,64 | 39,24 | 37,96 | 37,96 | -2,87% | 209.359,00 |
| 11.05.2026 | 38,52 | 39,14 | 37,86 | 39,08 | 1,77% | 243.875,00 |
| 08.05.2026 | 38,86 | 38,90 | 37,80 | 38,40 | -0,88% | 194.173,00 |
| 07.05.2026 | 38,82 | 41,36 | 37,56 | 38,74 | 2,92% | 728.648,00 |
| 06.05.2026 | 36,50 | 37,64 | 36,35 | 37,64 | 5,32% | 253.703,00 |
| 05.05.2026 | 35,50 | 36,10 | 35,28 | 35,74 | 1,13% | 114.313,00 |
| 04.05.2026 | 36,20 | 36,36 | 35,34 | 35,34 | -1,23% | 157.345,00 |
| 30.04.2026 | 35,00 | 36,00 | 34,88 | 35,78 | 1,65% | 138.857,00 |
| 29.04.2026 | 34,76 | 36,44 | 34,62 | 35,20 | 2,15% | 214.649,00 |
| 28.04.2026 | 34,94 | 35,14 | 34,00 | 34,46 | -1,03% | 134.521,00 |
| 27.04.2026 | 35,30 | 35,58 | 34,80 | 34,82 | -1,02% | 126.848,00 |
| 24.04.2026 | 35,34 | 35,80 | 35,06 | 35,18 | -1,84% | 146.277,00 |
| 23.04.2026 | 37,06 | 37,06 | 35,22 | 35,84 | -2,61% | 256.630,00 |
| 22.04.2026 | 36,50 | 37,64 | 36,24 | 36,80 | 1,60% | 331.540,00 |
| 21.04.2026 | 36,00 | 36,78 | 35,76 | 36,22 | 0,72% | 218.066,00 |
| 20.04.2026 | 35,36 | 35,96 | 35,02 | 35,96 | 1,18% | 194.149,00 |
| 17.04.2026 | 33,70 | 35,98 | 33,70 | 35,54 | 5,46% | 452.757,00 |
| 16.04.2026 | 33,86 | 34,16 | 33,38 | 33,70 | 0,78% | 234.678,00 |
| 15.04.2026 | 33,46 | 34,04 | 33,26 | 33,44 | -0,30% | 290.124,00 |
| 14.04.2026 | 33,98 | 34,38 | 33,32 | 33,54 | 0,84% | 293.322,00 |
| 13.04.2026 | 32,68 | 33,86 | 32,52 | 33,26 | 0,54% | 314.138,00 |
| 10.04.2026 | 32,22 | 34,00 | 32,00 | 33,08 | 2,54% | 857.323,00 |
| 09.04.2026 | 32,98 | 33,10 | 31,28 | 32,26 | -12,10% | 1.905.232,00 |
| 08.04.2026 | 37,80 | 37,92 | 36,42 | 36,70 | 3,56% | 303.588,00 |
| 07.04.2026 | 35,70 | 36,64 | 34,96 | 35,44 | -0,89% | 200.236,00 |
| 02.04.2026 | 34,52 | 36,40 | 34,18 | 35,76 | 0,45% | 225.413,00 |
| 01.04.2026 | 35,98 | 35,98 | 35,10 | 35,60 | 4,64% | 212.619,00 |
| 31.03.2026 | 33,36 | 34,26 | 32,82 | 34,02 | 1,98% | 214.975,00 |
| 30.03.2026 | 34,00 | 34,24 | 33,32 | 33,36 | -2,00% | 171.024,00 |
| 27.03.2026 | 33,38 | 34,08 | 32,26 | 34,04 | 2,16% | 263.067,00 |
| 26.03.2026 | 33,72 | 34,00 | 32,98 | 33,32 | -3,53% | 187.227,00 |
| 25.03.2026 | 33,72 | 34,86 | 33,34 | 34,54 | 4,67% | 319.740,00 |
| 24.03.2026 | 32,00 | 33,20 | 31,38 | 33,00 | 3,51% | 209.578,00 |
| 23.03.2026 | 30,00 | 33,00 | 29,32 | 31,88 | 2,77% | 520.001,00 |
| 20.03.2026 | 32,38 | 32,56 | 30,42 | 31,02 | -3,54% | 765.874,00 |
| 19.03.2026 | 33,20 | 33,36 | 31,76 | 32,16 | -5,58% | 257.331,00 |
| 18.03.2026 | 34,08 | 34,40 | 33,58 | 34,06 | 0,47% | 117.057,00 |
| 17.03.2026 | 32,90 | 34,08 | 32,02 | 33,90 | 1,74% | 246.049,00 |
| 16.03.2026 | 33,28 | 33,34 | 32,26 | 33,32 | -1,24% | 230.720,00 |
| 13.03.2026 | 34,92 | 34,92 | 33,74 | 33,74 | -4,42% | 207.345,00 |
| 12.03.2026 | 35,88 | 36,38 | 34,52 | 35,30 | -1,56% | 173.900,00 |
| 11.03.2026 | 35,18 | 36,46 | 34,86 | 35,86 | 0,50% | 162.786,00 |
| 10.03.2026 | 35,32 | 35,68 | 34,78 | 35,68 | 5,25% | 230.775,00 |
| 09.03.2026 | 32,82 | 34,16 | 32,16 | 33,90 | -1,57% | 194.986,00 |
| 06.03.2026 | 36,48 | 37,16 | 34,24 | 34,44 | -2,93% | 234.541,00 |
| 05.03.2026 | 35,66 | 36,82 | 35,08 | 35,48 | -0,06% | 295.049,00 |
| 04.03.2026 | 34,00 | 35,90 | 33,60 | 35,50 | 10,45% | 530.299,00 |
| 03.03.2026 | 33,32 | 33,32 | 31,34 | 32,14 | -6,19% | 418.656,00 |
| 02.03.2026 | 32,86 | 34,50 | 32,16 | 34,26 | 2,57% | 214.172,00 |
| 27.02.2026 | 33,46 | 34,44 | 33,36 | 33,40 | 1,09% | 475.245,00 |
| 26.02.2026 | 35,20 | 35,94 | 32,96 | 33,04 | -12,55% | 1.234.344,00 |
| 25.02.2026 | 36,90 | 38,46 | 36,60 | 37,78 | 3,45% | 327.096,00 |
| 24.02.2026 | 36,48 | 37,02 | 36,16 | 36,52 | 0,88% | 189.002,00 |
| 23.02.2026 | 35,74 | 36,54 | 35,70 | 36,20 | 2,90% | 183.144,00 |
| 20.02.2026 | 36,78 | 37,08 | 35,02 | 35,18 | -3,14% | 224.215,00 |
| 19.02.2026 | 37,64 | 37,64 | 36,32 | 36,32 | -4,67% | 162.488,00 |
| 18.02.2026 | 36,30 | 38,10 | 36,22 | 38,10 | 6,19% | 153.315,00 |
| 17.02.2026 | 35,88 | 35,88 | 34,68 | 35,88 | -1,05% | 157.751,00 |
| 16.02.2026 | 36,66 | 36,66 | 35,82 | 36,26 | -1,09% | 77.421,00 |
| 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 |