21,770€
3,77%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 21,72 | 22,19 | 21,61 | 21,78 | 0,60% | - |
| 26.06.2025 | 19,41 | 21,65 | 19,41 | 21,65 | 12,58% | - |
| 25.06.2025 | 18,58 | 19,44 | 18,57 | 19,23 | 3,97% | 8,00 |
| 24.06.2025 | 18,29 | 18,52 | 18,04 | 18,50 | 2,75% | - |
| 23.06.2025 | 17,72 | 18,04 | 17,67 | 18,00 | 0,95% | - |
| 20.06.2025 | 18,35 | 18,48 | 17,83 | 17,83 | -1,82% | - |
| 19.06.2025 | 18,74 | 18,74 | 18,10 | 18,16 | -3,40% | - |
| 18.06.2025 | 18,75 | 18,84 | 18,51 | 18,80 | 0,86% | - |
| 17.06.2025 | 18,65 | 18,97 | 18,41 | 18,64 | -0,21% | - |
| 16.06.2025 | 18,68 | 18,85 | 18,48 | 18,68 | 0,43% | - |
| 13.06.2025 | 18,53 | 18,68 | 18,32 | 18,60 | -1,06% | - |
| 12.06.2025 | 19,26 | 19,29 | 18,72 | 18,80 | -2,64% | - |
| 11.06.2025 | 19,11 | 19,73 | 19,11 | 19,31 | 1,10% | - |
| 10.06.2025 | 18,92 | 19,23 | 18,69 | 19,10 | 1,38% | - |
| 09.06.2025 | 18,71 | 18,90 | 18,60 | 18,84 | 0,67% | - |
| 06.06.2025 | 18,90 | 18,97 | 18,70 | 18,72 | -0,56% | - |
| 05.06.2025 | 18,78 | 19,33 | 18,62 | 18,82 | 1,02% | - |
| 04.06.2025 | 18,97 | 18,99 | 18,55 | 18,63 | -1,95% | - |
| 03.06.2025 | 18,65 | 19,01 | 18,18 | 19,00 | 1,90% | - |
| 02.06.2025 | 18,74 | 18,85 | 18,47 | 18,65 | -0,61% | - |
| 30.05.2025 | 19,10 | 19,13 | 18,70 | 18,76 | -1,32% | 240,00 |
| 29.05.2025 | 19,18 | 19,64 | 18,91 | 19,01 | 0,45% | - |
| 28.05.2025 | 19,00 | 19,25 | 18,85 | 18,93 | -0,45% | 500,00 |
| 27.05.2025 | 18,87 | 19,07 | 18,67 | 19,01 | 0,96% | 40,00 |
| 26.05.2025 | 18,68 | 19,01 | 18,66 | 18,83 | 2,45% | - |
| 23.05.2025 | 18,56 | 18,78 | 17,93 | 18,38 | -0,70% | - |
| 22.05.2025 | 18,62 | 18,73 | 18,28 | 18,51 | -0,11% | - |
| 21.05.2025 | 19,32 | 19,36 | 18,48 | 18,53 | -4,04% | - |
| 20.05.2025 | 19,24 | 19,52 | 19,13 | 19,31 | 0,31% | - |
| 19.05.2025 | 19,59 | 19,75 | 19,14 | 19,25 | -1,96% | - |
| 16.05.2025 | 20,15 | 20,19 | 19,52 | 19,64 | -2,36% | - |
| 15.05.2025 | 20,43 | 20,57 | 19,89 | 20,11 | -1,61% | 250,00 |
| 14.05.2025 | 20,71 | 20,82 | 20,18 | 20,44 | -0,97% | - |
| 13.05.2025 | 19,64 | 20,83 | 19,64 | 20,64 | 5,66% | - |
| 12.05.2025 | 19,36 | 20,42 | 19,36 | 19,54 | 1,80% | - |
| 09.05.2025 | 19,20 | 19,93 | 19,14 | 19,19 | 0,26% | - |
| 08.05.2025 | 17,65 | 19,40 | 17,46 | 19,14 | 8,75% | - |
| 07.05.2025 | 16,56 | 17,66 | 16,46 | 17,60 | 6,96% | - |
| 06.05.2025 | 16,63 | 16,73 | 16,11 | 16,46 | -0,93% | - |
| 05.05.2025 | 16,18 | 16,78 | 16,02 | 16,61 | 2,59% | 75,00 |
| 02.05.2025 | 15,86 | 16,26 | 15,77 | 16,19 | 3,38% | 400,00 |
| 30.04.2025 | 15,65 | 15,67 | 15,23 | 15,66 | -0,60% | - |
| 29.04.2025 | 15,84 | 16,07 | 15,63 | 15,76 | -0,22% | - |
| 28.04.2025 | 15,85 | 16,14 | 15,74 | 15,79 | -0,63% | 685,00 |
| 25.04.2025 | 15,85 | 16,03 | 15,55 | 15,89 | 0,60% | - |
| 24.04.2025 | 15,44 | 15,80 | 15,08 | 15,80 | 2,73% | - |
| 23.04.2025 | 15,22 | 15,83 | 15,13 | 15,38 | 2,50% | - |
| 22.04.2025 | 14,81 | 15,01 | 14,57 | 15,00 | 1,90% | - |
| 17.04.2025 | 14,69 | 14,93 | 14,42 | 14,72 | 1,69% | 20,00 |
| 16.04.2025 | 14,46 | 14,68 | 14,17 | 14,48 | -1,06% | - |
| 15.04.2025 | 14,35 | 14,86 | 14,35 | 14,63 | 2,02% | 48.600,00 |
| 14.04.2025 | 13,90 | 14,42 | 13,78 | 14,34 | 3,99% | - |
| 11.04.2025 | 13,69 | 13,83 | 13,27 | 13,79 | 1,32% | - |
| 10.04.2025 | 14,22 | 14,26 | 13,33 | 13,61 | -3,88% | - |
| 09.04.2025 | 12,45 | 14,25 | 12,37 | 14,16 | 13,73% | - |
| 08.04.2025 | 12,93 | 13,13 | 12,34 | 12,45 | -0,64% | - |
| 07.04.2025 | 12,14 | 12,96 | 11,48 | 12,53 | -1,26% | 20,00 |
| 04.04.2025 | 13,48 | 13,51 | 12,22 | 12,69 | -5,58% | 750,00 |
| 03.04.2025 | 13,82 | 13,96 | 13,42 | 13,44 | -4,10% | - |
| 02.04.2025 | 14,52 | 14,52 | 13,87 | 14,02 | -3,24% | - |
| 01.04.2025 | 14,59 | 14,60 | 14,04 | 14,49 | 0,87% | - |
| 31.03.2025 | 15,44 | 15,50 | 13,93 | 14,36 | -7,74% | 1.650,00 |
| 28.03.2025 | 16,04 | 16,07 | 15,57 | 15,57 | -3,38% | - |
| 27.03.2025 | 16,31 | 16,41 | 15,98 | 16,11 | -1,53% | - |
| 26.03.2025 | 16,41 | 16,68 | 16,30 | 16,36 | -0,43% | - |
| 25.03.2025 | 16,99 | 17,04 | 16,32 | 16,43 | -2,26% | - |
| 24.03.2025 | 16,95 | 17,48 | 16,71 | 16,81 | -0,80% | 250,00 |
| 21.03.2025 | 17,16 | 17,18 | 16,69 | 16,95 | -1,28% | - |
| 20.03.2025 | 17,66 | 17,80 | 17,06 | 17,17 | -2,97% | 150,00 |
| 19.03.2025 | 17,94 | 18,12 | 17,59 | 17,69 | -1,34% | - |
| 18.03.2025 | 17,38 | 18,37 | 17,36 | 17,93 | 3,49% | 2.500,00 |
| 17.03.2025 | 16,59 | 17,66 | 16,38 | 17,33 | 5,38% | 450,00 |
| 14.03.2025 | 15,89 | 16,54 | 15,87 | 16,44 | 3,85% | 108,00 |
| 13.03.2025 | 15,66 | 15,99 | 15,56 | 15,83 | 1,02% | - |
| 12.03.2025 | 16,26 | 16,37 | 15,36 | 15,67 | -3,39% | 400,00 |
| 11.03.2025 | 16,47 | 16,62 | 15,77 | 16,22 | -1,04% | - |
| 10.03.2025 | 16,72 | 16,78 | 16,05 | 16,39 | -2,24% | - |
| 07.03.2025 | 17,77 | 17,88 | 16,15 | 16,77 | -6,08% | - |
| 06.03.2025 | 15,79 | 18,09 | 15,48 | 17,85 | 14,98% | - |
| 05.03.2025 | 15,56 | 15,67 | 15,01 | 15,53 | 0,29% | - |
| 04.03.2025 | 16,52 | 16,53 | 15,01 | 15,48 | -6,41% | - |
| 03.03.2025 | 16,54 | 17,18 | 16,38 | 16,54 | -0,06% | 701,00 |
| 28.02.2025 | 17,09 | 17,25 | 16,27 | 16,55 | -3,72% | 50,00 |
| 27.02.2025 | 16,75 | 17,65 | 16,39 | 17,19 | 3,24% | 70,00 |
| 26.02.2025 | 16,00 | 16,75 | 16,00 | 16,65 | 3,90% | - |
| 25.02.2025 | 16,13 | 16,35 | 15,73 | 16,03 | -0,47% | 100,00 |
| 24.02.2025 | 16,63 | 16,63 | 16,04 | 16,10 | -2,22% | - |
| 21.02.2025 | 16,53 | 16,70 | 16,26 | 16,47 | -0,15% | - |
| 20.02.2025 | 15,78 | 16,89 | 15,71 | 16,49 | 4,63% | - |
| 19.02.2025 | 16,40 | 16,40 | 15,56 | 15,76 | -3,99% | 150,00 |
| 18.02.2025 | 16,21 | 16,60 | 16,11 | 16,42 | 1,20% | - |
| 17.02.2025 | 16,42 | 16,51 | 15,93 | 16,22 | -1,07% | - |
| 14.02.2025 | 15,98 | 16,46 | 15,87 | 16,40 | 2,92% | - |
| 13.02.2025 | 16,27 | 16,47 | 15,84 | 15,93 | -1,91% | - |
| 12.02.2025 | 15,50 | 16,26 | 15,48 | 16,24 | 3,87% | - |
| 11.02.2025 | 14,96 | 15,65 | 14,95 | 15,64 | 4,34% | 750,00 |
| 10.02.2025 | 14,45 | 15,14 | 14,20 | 14,99 | 3,31% | - |
| 07.02.2025 | 14,13 | 15,16 | 14,05 | 14,51 | 2,76% | - |
| 06.02.2025 | 13,56 | 14,15 | 13,56 | 14,12 | 4,32% | - |
| 05.02.2025 | 13,84 | 14,03 | 13,44 | 13,53 | -2,66% | - |