32,845€
10,65%
Echtzeit-Aktienkurs NewAmsterdam Pharma Co. N.V.
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Co. N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 29,50 | 30,40 | 28,80 | 29,20 | -0,68% | 3.400,00 |
| 12.02.2026 | 28,80 | 30,10 | 28,50 | 29,40 | 2,08% | 800,00 |
| 11.02.2026 | 29,00 | 30,00 | 28,10 | 28,80 | -2,04% | - |
| 10.02.2026 | 29,40 | 30,00 | 29,10 | 29,40 | 0,00% | 3.370,00 |
| 09.02.2026 | 29,00 | 29,60 | 28,40 | 29,40 | 1,38% | 4.397,00 |
| 06.02.2026 | 27,10 | 29,40 | 27,10 | 29,00 | 6,62% | 56,00 |
| 05.02.2026 | 28,10 | 28,40 | 27,10 | 27,20 | -2,86% | - |
| 04.02.2026 | 27,90 | 28,80 | 27,10 | 28,00 | 0,00% | - |
| 03.02.2026 | 26,60 | 28,00 | 26,40 | 28,00 | 4,48% | 3.508,00 |
| 02.02.2026 | 25,90 | 27,00 | 25,90 | 26,80 | 2,29% | - |
| 30.01.2026 | 26,30 | 26,70 | 25,80 | 26,20 | 0,00% | - |
| 29.01.2026 | 26,60 | 27,10 | 26,20 | 26,20 | -2,24% | 345,00 |
| 28.01.2026 | 27,30 | 27,50 | 26,40 | 26,80 | -1,47% | 2.100,00 |
| 27.01.2026 | 27,00 | 27,70 | 26,50 | 27,20 | 0,00% | 4.680,00 |
| 26.01.2026 | 28,10 | 28,40 | 27,20 | 27,20 | -3,55% | 5.860,00 |
| 23.01.2026 | 29,60 | 29,80 | 28,00 | 28,20 | -4,73% | 6.000,00 |
| 22.01.2026 | 28,80 | 29,80 | 28,70 | 29,60 | 2,07% | - |
| 21.01.2026 | 27,20 | 29,20 | 27,20 | 29,00 | 5,07% | 5.475,00 |
| 20.01.2026 | 27,10 | 27,80 | 26,30 | 27,60 | 1,85% | 5.856,00 |
| 19.01.2026 | 27,30 | 27,40 | 27,10 | 27,10 | -0,37% | - |
| 16.01.2026 | 27,00 | 27,80 | 26,90 | 27,20 | -1,09% | - |
| 15.01.2026 | 27,50 | 28,10 | 26,70 | 27,50 | 0,36% | 112,00 |
| 14.01.2026 | 27,40 | 27,90 | 26,90 | 27,40 | 0,00% | 1.400,00 |
| 13.01.2026 | 28,10 | 29,50 | 27,00 | 27,40 | -2,14% | 519,00 |
| 12.01.2026 | 29,20 | 30,90 | 27,30 | 28,00 | -5,08% | 300,00 |
| 09.01.2026 | 30,80 | 31,90 | 29,50 | 29,50 | -4,22% | 849,00 |
| 08.01.2026 | 30,40 | 31,40 | 30,00 | 30,80 | 1,32% | 3.192,00 |
| 07.01.2026 | 28,80 | 30,80 | 28,50 | 30,40 | 4,47% | 416,00 |
| 06.01.2026 | 28,50 | 29,60 | 28,50 | 29,10 | 1,75% | - |
| 05.01.2026 | 30,00 | 30,90 | 27,80 | 28,60 | -4,67% | 321,00 |
| 02.01.2026 | 29,90 | 30,60 | 29,20 | 30,00 | 0,33% | - |
| 30.12.2025 | 29,70 | 30,20 | 29,70 | 29,90 | 0,34% | - |
| 29.12.2025 | 30,00 | 30,90 | 29,20 | 29,80 | -1,97% | - |
| 23.12.2025 | 31,00 | 31,90 | 30,40 | 30,40 | -2,56% | - |
| 22.12.2025 | 29,60 | 31,40 | 29,60 | 31,20 | 4,00% | 468,00 |
| 19.12.2025 | 28,90 | 30,20 | 28,10 | 30,00 | 3,45% | - |
| 18.12.2025 | 28,40 | 29,30 | 28,00 | 29,00 | 1,40% | 3.600,00 |
| 17.12.2025 | 29,10 | 30,10 | 28,40 | 28,60 | -2,05% | 21,00 |
| 16.12.2025 | 29,60 | 31,20 | 29,10 | 29,20 | -2,67% | 4.200,00 |
| 15.12.2025 | 31,40 | 32,40 | 29,80 | 30,00 | -5,66% | - |
| 12.12.2025 | 30,60 | 31,80 | 30,50 | 31,80 | 3,25% | 13.616,00 |
| 11.12.2025 | 30,50 | 31,30 | 29,90 | 30,80 | 1,32% | 110,00 |
| 10.12.2025 | 29,60 | 31,00 | 29,60 | 30,40 | 1,33% | - |
| 09.12.2025 | 30,80 | 31,10 | 29,80 | 30,00 | -2,28% | 80,00 |
| 08.12.2025 | 30,30 | 31,50 | 30,20 | 30,70 | 1,66% | 453,00 |
| 05.12.2025 | 30,80 | 31,10 | 29,80 | 30,20 | -1,95% | - |