19,233€
5,30%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,62% | 28,00 |
| 20.10.2026 | 18,18 | 19,46 | 17,91 | 19,15 | 4,82% | 112,00 |
| 19.10.2026 | 17,86 | 18,36 | 17,56 | 18,27 | 3,34% | 450,00 |
| 16.10.2026 | 18,39 | 18,53 | 17,55 | 17,68 | -3,91% | - |
| 15.10.2026 | 18,52 | 18,61 | 18,39 | 18,40 | 2,48% | - |
| 14.10.2026 | 18,00 | 18,65 | 17,55 | 17,95 | -0,69% | 90,00 |
| 13.10.2026 | 19,04 | 19,33 | 17,91 | 18,08 | -5,07% | 112,00 |
| 12.10.2026 | 19,31 | 19,77 | 18,86 | 19,04 | -1,17% | 2.601,00 |
| 09.10.2026 | 19,02 | 19,45 | 18,84 | 19,27 | 1,66% | 3.344,00 |
| 08.10.2026 | 19,76 | 20,04 | 18,67 | 18,95 | -4,07% | 56,00 |
| 07.10.2026 | 19,78 | 20,28 | 19,50 | 19,76 | -0,26% | 120,00 |
| 06.10.2026 | 20,37 | 20,68 | 19,05 | 19,81 | -2,60% | 2.390,00 |
| 05.10.2026 | 21,62 | 21,62 | 19,87 | 20,34 | -1,31% | 2.049,00 |
| 02.10.2026 | 21,52 | 21,98 | 20,17 | 20,61 | -4,23% | 79,00 |
| 01.10.2026 | 21,55 | 22,11 | 21,35 | 21,52 | 0,05% | 1.900,00 |
| 30.09.2026 | 21,00 | 22,10 | 20,87 | 21,51 | 2,19% | 850,00 |
| 29.09.2026 | 20,90 | 21,48 | 20,53 | 21,05 | 1,40% | 250,00 |
| 28.09.2026 | 19,73 | 21,25 | 19,58 | 20,76 | 4,85% | 183,00 |
| 25.09.2026 | 20,05 | 20,23 | 19,63 | 19,80 | -0,95% | - |
| 24.09.2026 | 20,01 | 20,33 | 19,33 | 19,99 | 0,31% | - |
| 23.09.2026 | 20,62 | 21,13 | 19,39 | 19,92 | -2,17% | - |
| 22.09.2026 | 19,82 | 20,73 | 19,36 | 20,37 | 3,47% | 2.080,00 |
| 21.09.2026 | 19,71 | 20,21 | 18,91 | 19,68 | 0,69% | 400,00 |
| 18.09.2026 | 19,19 | 19,70 | 18,59 | 19,55 | 1,91% | 5.175,00 |
| 17.09.2026 | 18,41 | 20,14 | 18,40 | 19,18 | 3,78% | 994,00 |
| 16.09.2026 | 18,86 | 19,55 | 18,29 | 18,48 | 0,48% | 2.168,00 |
| 15.09.2026 | 19,50 | 19,71 | 18,27 | 18,40 | -5,06% | 390,00 |
| 14.09.2026 | 19,81 | 19,84 | 19,36 | 19,38 | -1,48% | - |
| 11.09.2026 | 19,24 | 19,81 | 18,31 | 19,67 | 4,45% | 962,00 |
| 10.09.2026 | 19,71 | 19,84 | 18,78 | 18,83 | -3,85% | 2.050,00 |
| 09.09.2026 | 21,98 | 22,27 | 19,21 | 19,59 | -11,36% | 406,00 |
| 08.09.2026 | 19,69 | 22,50 | 19,39 | 22,10 | 14,23% | 3.120,00 |
| 07.09.2026 | 20,11 | 20,13 | 19,33 | 19,34 | -11,49% | 1.311,00 |
| 04.09.2026 | 22,23 | 22,69 | 21,60 | 21,86 | -1,73% | - |
| 03.09.2026 | 22,10 | 22,35 | 21,70 | 22,24 | 0,68% | - |
| 02.09.2026 | 21,45 | 22,47 | 21,44 | 22,09 | 2,58% | - |
| 01.09.2026 | 22,02 | 22,20 | 21,42 | 21,54 | -1,12% | - |
| 31.08.2026 | 22,52 | 22,73 | 21,36 | 21,78 | -2,62% | 1.400,00 |
| 28.08.2026 | 22,99 | 23,45 | 22,04 | 22,37 | -2,78% | 144,00 |
| 27.08.2026 | 23,62 | 24,06 | 22,90 | 23,01 | -2,04% | - |
| 26.08.2026 | 23,44 | 23,78 | 22,94 | 23,49 | 0,28% | - |
| 25.08.2026 | 23,13 | 23,96 | 22,90 | 23,42 | 1,87% | 750,00 |
| 24.08.2026 | 24,09 | 24,36 | 22,89 | 22,99 | -3,61% | - |
| 21.08.2026 | 23,86 | 24,41 | 23,69 | 23,85 | -0,40% | 300,00 |
| 20.08.2026 | 23,83 | 23,99 | 23,58 | 23,95 | -1,97% | - |
| 19.08.2026 | 23,52 | 24,67 | 23,40 | 24,43 | -4,48% | - |
| 05.05.2026 | 25,59 | 26,40 | 24,90 | 25,57 | 0,18% | - |
| 04.05.2026 | 24,39 | 25,55 | 24,09 | 25,53 | 4,85% | 715,00 |
| 30.04.2026 | 24,19 | 24,84 | 24,13 | 24,35 | 0,54% | - |
| 29.04.2026 | 24,61 | 24,93 | 23,87 | 24,22 | -1,38% | - |
| 28.04.2026 | 26,05 | 26,38 | 23,77 | 24,56 | -5,27% | 221,00 |
| 27.04.2026 | 25,53 | 26,30 | 25,21 | 25,92 | 2,17% | - |
| 24.04.2026 | 26,89 | 27,43 | 25,22 | 25,37 | -5,86% | - |
| 23.04.2026 | 27,14 | 27,67 | 26,79 | 26,95 | -1,46% | 108,00 |
| 22.04.2026 | 27,88 | 28,36 | 26,94 | 27,35 | -1,41% | 321,00 |
| 21.04.2026 | 28,47 | 29,29 | 27,58 | 27,74 | -3,36% | - |
| 20.04.2026 | 29,18 | 29,79 | 28,59 | 28,71 | -2,61% | 1.892,00 |
| 17.04.2026 | 28,47 | 29,70 | 28,16 | 29,48 | 4,58% | - |
| 16.04.2026 | 28,86 | 29,28 | 27,95 | 28,19 | -2,32% | - |
| 15.04.2026 | 29,20 | 29,41 | 28,26 | 28,86 | -1,35% | - |
| 14.04.2026 | 30,84 | 31,14 | 29,15 | 29,25 | -4,96% | 2.900,00 |
| 13.04.2026 | 29,52 | 30,87 | 29,28 | 30,78 | 3,78% | 1.690,00 |
| 10.04.2026 | 29,96 | 30,13 | 29,50 | 29,66 | -1,25% | 344,00 |
| 09.04.2026 | 29,15 | 30,23 | 28,55 | 30,03 | 3,41% | - |
| 08.04.2026 | 29,82 | 29,87 | 28,45 | 29,04 | -0,75% | - |
| 07.04.2026 | 29,36 | 29,75 | 28,43 | 29,26 | 2,67% | 97,00 |
| 02.04.2026 | 27,70 | 28,90 | 27,60 | 28,50 | 1,79% | 266,00 |
| 01.04.2026 | 27,40 | 28,80 | 27,40 | 28,00 | 2,56% | 3.853,00 |
| 31.03.2026 | 26,00 | 28,00 | 25,60 | 27,30 | 5,81% | 5.600,00 |
| 30.03.2026 | 26,10 | 26,70 | 25,30 | 25,80 | -1,15% | 965,00 |
| 27.03.2026 | 27,30 | 27,70 | 26,00 | 26,10 | -2,97% | 5.800,00 |
| 26.03.2026 | 26,90 | 27,90 | 26,30 | 26,90 | 0,37% | 5.600,00 |
| 25.03.2026 | 25,70 | 27,70 | 25,50 | 26,80 | 2,68% | 6.000,00 |
| 24.03.2026 | 26,10 | 26,50 | 25,10 | 26,10 | 0,77% | 5.600,00 |
| 23.03.2026 | 25,50 | 26,60 | 24,80 | 25,90 | 2,78% | - |
| 20.03.2026 | 26,30 | 27,10 | 25,00 | 25,20 | -3,82% | 4.600,00 |
| 19.03.2026 | 26,10 | 26,50 | 25,10 | 26,20 | 2,34% | 2.000,00 |
| 18.03.2026 | 26,30 | 27,10 | 25,20 | 25,60 | -3,40% | 4.580,00 |
| 17.03.2026 | 25,60 | 27,00 | 25,40 | 26,50 | 2,71% | - |
| 16.03.2026 | 24,90 | 26,30 | 24,80 | 25,80 | 3,20% | 7.000,00 |
| 13.03.2026 | 25,90 | 26,70 | 24,90 | 25,00 | -3,47% | 5.376,00 |
| 12.03.2026 | 26,90 | 27,50 | 25,50 | 25,90 | -4,43% | 3.106,00 |
| 11.03.2026 | 27,20 | 27,80 | 25,90 | 27,10 | 0,74% | 7.764,00 |
| 10.03.2026 | 26,50 | 27,40 | 25,50 | 26,90 | 1,51% | 5.800,00 |
| 09.03.2026 | 25,30 | 26,60 | 25,10 | 26,50 | 3,52% | 7.300,00 |
| 06.03.2026 | 26,00 | 26,20 | 25,20 | 25,60 | -1,54% | 56,00 |
| 05.03.2026 | 26,70 | 27,00 | 25,60 | 26,00 | -3,35% | 4.008,00 |
| 04.03.2026 | 25,80 | 27,10 | 25,80 | 26,90 | 2,67% | 5.912,00 |
| 03.03.2026 | 27,90 | 29,00 | 26,10 | 26,20 | -7,09% | 900,00 |
| 02.03.2026 | 29,80 | 30,70 | 27,70 | 28,20 | -6,00% | 2.615,00 |
| 27.02.2026 | 28,90 | 30,20 | 28,50 | 30,00 | 3,81% | - |
| 26.02.2026 | 29,60 | 30,30 | 28,50 | 28,90 | -2,69% | 5.800,00 |
| 25.02.2026 | 30,20 | 31,30 | 29,30 | 29,70 | -2,62% | 2.400,00 |
| 24.02.2026 | 30,80 | 31,50 | 29,90 | 30,50 | -0,97% | - |
| 23.02.2026 | 29,80 | 31,20 | 29,30 | 30,80 | 1,99% | 964,00 |
| 20.02.2026 | 29,20 | 30,50 | 28,90 | 30,20 | 2,72% | - |
| 19.02.2026 | 30,50 | 30,50 | 28,50 | 29,40 | -3,29% | - |
| 18.02.2026 | 29,80 | 31,90 | 29,10 | 30,40 | 2,01% | 5.200,00 |
| 17.02.2026 | 29,20 | 30,10 | 28,80 | 29,80 | 2,41% | 4.068,00 |
| 16.02.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -0,34% | - |