32,710€
-1,59%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33,55 | 33,57 | 32,80 | 32,83 | -1,38% | - |
| 26.03.2026 | 34,10 | 34,12 | 33,02 | 33,29 | -2,92% | - |
| 25.03.2026 | 33,63 | 34,83 | 33,35 | 34,29 | 2,82% | - |
| 24.03.2026 | 31,96 | 33,45 | 31,41 | 33,35 | 4,19% | 5.170,00 |
| 23.03.2026 | 30,34 | 33,11 | 29,55 | 32,01 | 3,79% | 3.900,00 |
| 20.03.2026 | 32,18 | 32,56 | 30,42 | 30,84 | -4,22% | 49.000,00 |
| 19.03.2026 | 33,43 | 33,63 | 31,77 | 32,20 | -3,97% | 720,00 |
| 18.03.2026 | 34,11 | 34,43 | 33,50 | 33,53 | -0,83% | 6.000,00 |
| 17.03.2026 | 32,94 | 34,07 | 32,04 | 33,81 | 1,96% | 80,00 |
| 16.03.2026 | 33,94 | 33,99 | 32,29 | 33,16 | -1,25% | 10.290,00 |
| 13.03.2026 | 34,99 | 35,07 | 33,58 | 33,58 | -4,28% | 14.544,00 |
| 12.03.2026 | 35,60 | 36,35 | 34,54 | 35,08 | -2,23% | 1.710,00 |
| 11.03.2026 | 35,57 | 36,45 | 34,92 | 35,88 | 1,13% | 360,00 |
| 10.03.2026 | 34,63 | 35,95 | 34,60 | 35,48 | 2,72% | 2.945,00 |
| 09.03.2026 | 33,46 | 34,71 | 32,61 | 34,54 | 0,14% | - |
| 06.03.2026 | 35,75 | 37,16 | 34,25 | 34,49 | -2,68% | - |
| 05.03.2026 | 35,43 | 36,80 | 35,03 | 35,44 | -0,48% | 1.276,00 |
| 04.03.2026 | 32,51 | 35,84 | 32,51 | 35,61 | 9,54% | - |
| 03.03.2026 | 33,81 | 33,83 | 31,35 | 32,51 | -5,16% | 17.420,00 |
| 02.03.2026 | 32,72 | 34,49 | 31,30 | 34,28 | 2,97% | 7.650,00 |
| 27.02.2026 | 33,32 | 34,44 | 33,24 | 33,29 | -0,09% | - |
| 26.02.2026 | 36,15 | 37,03 | 32,99 | 33,32 | -7,47% | 972,00 |
| 25.02.2026 | 36,62 | 38,45 | 35,67 | 36,01 | -1,67% | 26,00 |
| 24.02.2026 | 36,65 | 37,04 | 36,13 | 36,62 | 0,85% | - |
| 23.02.2026 | 35,27 | 36,56 | 35,25 | 36,31 | 2,40% | - |
| 20.02.2026 | 36,59 | 37,02 | 35,05 | 35,46 | -2,90% | - |
| 19.02.2026 | 38,07 | 38,15 | 36,30 | 36,52 | -4,00% | - |
| 18.02.2026 | 35,99 | 38,12 | 35,96 | 38,04 | 5,84% | - |
| 17.02.2026 | 36,17 | 36,17 | 34,66 | 35,94 | -0,99% | 1.972,00 |
| 16.02.2026 | 36,50 | 36,71 | 35,81 | 36,30 | -0,63% | - |
| 13.02.2026 | 36,56 | 37,56 | 35,81 | 36,53 | 0,03% | - |
| 12.02.2026 | 37,80 | 38,69 | 36,52 | 36,52 | -4,05% | - |
| 11.02.2026 | 37,66 | 38,24 | 37,22 | 38,06 | 1,60% | 13.500,00 |
| 10.02.2026 | 36,65 | 37,91 | 36,63 | 37,46 | 2,07% | - |
| 09.02.2026 | 36,11 | 36,83 | 35,87 | 36,70 | 1,69% | - |
| 06.02.2026 | 36,39 | 36,80 | 35,79 | 36,09 | -0,69% | - |
| 05.02.2026 | 36,44 | 36,68 | 35,40 | 36,34 | -0,93% | - |
| 04.02.2026 | 36,85 | 39,16 | 36,46 | 36,68 | 0,00% | - |
| 03.02.2026 | 35,97 | 36,90 | 35,97 | 36,68 | 2,26% | 576,00 |
| 02.02.2026 | 35,46 | 35,95 | 34,24 | 35,87 | -0,47% | 1.540,00 |
| 30.01.2026 | 36,63 | 36,63 | 35,17 | 36,04 | -2,01% | 35.410,00 |
| 29.01.2026 | 38,23 | 39,06 | 36,40 | 36,78 | -3,57% | 51.390,00 |
| 28.01.2026 | 38,33 | 38,89 | 37,64 | 38,14 | 0,42% | - |
| 27.01.2026 | 39,08 | 39,18 | 37,86 | 37,98 | -2,67% | 66.555,00 |
| 26.01.2026 | 39,79 | 40,50 | 38,67 | 39,02 | -1,81% | 10.000,00 |
| 23.01.2026 | 38,50 | 40,15 | 38,42 | 39,74 | 3,27% | 1.432,00 |
| 22.01.2026 | 36,79 | 38,79 | 36,56 | 38,48 | 4,79% | 1.763,00 |
| 21.01.2026 | 35,22 | 36,86 | 35,13 | 36,72 | 5,06% | - |
| 20.01.2026 | 35,89 | 35,91 | 34,69 | 34,95 | -2,70% | - |
| 19.01.2026 | 36,88 | 37,16 | 35,57 | 35,92 | -4,11% | - |
| 16.01.2026 | 38,13 | 38,38 | 37,24 | 37,46 | -1,76% | 12.987,00 |
| 15.01.2026 | 37,97 | 38,43 | 36,50 | 38,13 | 1,01% | 4.613,00 |
| 14.01.2026 | 37,20 | 38,44 | 37,20 | 37,75 | 1,26% | 22.958,00 |
| 13.01.2026 | 34,66 | 37,45 | 34,64 | 37,28 | 7,90% | 4.970,00 |
| 12.01.2026 | 32,05 | 34,76 | 32,05 | 34,55 | 9,54% | 17.483,00 |
| 09.01.2026 | 31,34 | 31,80 | 31,15 | 31,54 | 0,83% | 46,00 |
| 08.01.2026 | 31,84 | 32,07 | 30,58 | 31,28 | -2,10% | - |
| 07.01.2026 | 31,54 | 32,03 | 30,98 | 31,95 | 0,79% | 2.613,00 |
| 06.01.2026 | 30,82 | 31,79 | 30,70 | 31,70 | 3,26% | 8.370,00 |
| 05.01.2026 | 29,76 | 30,85 | 29,74 | 30,70 | 3,79% | 528,00 |
| 02.01.2026 | 28,28 | 29,70 | 28,18 | 29,58 | 6,02% | 15.900,00 |
| 30.12.2025 | 28,01 | 28,72 | 27,73 | 27,90 | -0,43% | - |
| 29.12.2025 | 27,44 | 28,58 | 27,41 | 28,02 | 3,55% | - |
| 23.12.2025 | 27,19 | 27,44 | 26,72 | 27,06 | 0,30% | - |
| 22.12.2025 | 26,64 | 27,76 | 26,48 | 26,98 | 2,74% | - |
| 19.12.2025 | 25,94 | 26,31 | 25,45 | 26,26 | 1,74% | - |
| 18.12.2025 | 25,97 | 25,99 | 25,32 | 25,81 | -0,81% | - |
| 17.12.2025 | 26,51 | 26,80 | 25,89 | 26,02 | -0,80% | 85,00 |
| 16.12.2025 | 26,57 | 26,57 | 25,96 | 26,23 | -1,87% | - |
| 15.12.2025 | 27,79 | 27,86 | 26,69 | 26,73 | -4,81% | - |
| 12.12.2025 | 27,49 | 28,19 | 27,45 | 28,08 | 3,69% | - |
| 11.12.2025 | 27,19 | 27,31 | 26,83 | 27,08 | -1,74% | - |
| 10.12.2025 | 27,23 | 27,78 | 27,15 | 27,56 | 1,62% | - |
| 09.12.2025 | 27,20 | 27,42 | 26,56 | 27,12 | 0,41% | - |
| 08.12.2025 | 27,25 | 27,79 | 27,00 | 27,01 | 0,63% | - |
| 05.12.2025 | 26,11 | 27,51 | 26,11 | 26,84 | 3,39% | 310,00 |
| 04.12.2025 | 26,72 | 26,74 | 25,91 | 25,96 | -2,19% | - |
| 03.12.2025 | 26,41 | 26,89 | 26,32 | 26,54 | 0,99% | - |
| 02.12.2025 | 26,42 | 26,57 | 25,88 | 26,28 | 0,08% | - |
| 01.12.2025 | 26,26 | 26,47 | 25,89 | 26,26 | -0,08% | - |
| 28.11.2025 | 26,08 | 26,39 | 25,95 | 26,28 | 0,77% | - |
| 27.11.2025 | 26,00 | 26,18 | 25,64 | 26,08 | 0,54% | - |
| 26.11.2025 | 25,65 | 26,19 | 25,46 | 25,94 | 3,10% | - |
| 25.11.2025 | 25,91 | 26,12 | 25,10 | 25,16 | -2,40% | 20,00 |
| 24.11.2025 | 25,48 | 26,18 | 25,48 | 25,78 | 1,58% | - |
| 21.11.2025 | 25,68 | 25,68 | 25,02 | 25,38 | -2,83% | - |
| 20.11.2025 | 26,55 | 26,63 | 25,96 | 26,12 | -2,25% | - |
| 19.11.2025 | 25,20 | 26,83 | 25,13 | 26,72 | 5,28% | 22,00 |
| 18.11.2025 | 24,96 | 25,38 | 24,50 | 25,38 | -0,24% | 500,00 |
| 17.11.2025 | 25,76 | 25,93 | 25,07 | 25,44 | -0,16% | - |
| 14.11.2025 | 25,88 | 25,88 | 24,95 | 25,48 | -0,66% | - |
| 13.11.2025 | 25,36 | 26,47 | 25,36 | 25,65 | 1,79% | - |
| 12.11.2025 | 25,03 | 25,70 | 25,01 | 25,20 | 1,04% | - |
| 11.11.2025 | 26,06 | 26,07 | 24,87 | 24,94 | -3,93% | - |
| 10.11.2025 | 25,36 | 26,23 | 25,30 | 25,96 | 3,26% | - |
| 07.11.2025 | 26,81 | 26,83 | 24,74 | 25,14 | -6,09% | 320,00 |
| 06.11.2025 | 27,99 | 28,25 | 26,39 | 26,77 | -0,70% | - |
| 05.11.2025 | 26,85 | 27,49 | 26,58 | 26,96 | 0,75% | - |
| 04.11.2025 | 27,43 | 27,43 | 26,76 | 26,76 | -3,46% | 130,00 |
| 03.11.2025 | 28,98 | 28,98 | 27,51 | 27,72 | -3,48% | 45,00 |