32,510€
0,71%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 32,39 | 32,43 | 32,37 | 32,41 | 0,06% | - |
| 25.08.2026 | 31,76 | 32,39 | 31,27 | 32,39 | 2,27% | 1.350,00 |
| 24.08.2026 | 32,69 | 32,80 | 31,52 | 31,67 | -1,40% | - |
| 21.08.2026 | 31,76 | 32,71 | 31,70 | 32,12 | 1,65% | 5.100,00 |
| 20.08.2026 | 32,49 | 32,72 | 30,61 | 31,60 | -2,80% | - |
| 19.08.2026 | 32,76 | 33,06 | 32,25 | 32,51 | -1,22% | 660,00 |
| 18.08.2026 | 34,43 | 34,45 | 32,62 | 32,91 | -4,72% | 864,00 |
| 17.08.2026 | 34,61 | 35,17 | 34,22 | 34,54 | 0,44% | 2.499,00 |
| 14.08.2026 | 33,63 | 34,52 | 33,47 | 34,39 | 2,47% | 798,00 |
| 13.08.2026 | 33,80 | 33,92 | 33,16 | 33,56 | -0,65% | 205,00 |
| 12.08.2026 | 33,26 | 34,27 | 33,26 | 33,78 | 1,69% | - |
| 11.08.2026 | 32,50 | 33,73 | 32,42 | 33,22 | 2,31% | 18,00 |
| 10.08.2026 | 32,57 | 33,04 | 32,30 | 32,47 | 0,31% | 422,00 |
| 07.08.2026 | 31,55 | 32,74 | 31,27 | 32,37 | 3,12% | 2.000,00 |
| 06.08.2026 | 32,02 | 32,06 | 30,44 | 31,39 | -1,07% | 342,00 |
| 05.08.2026 | 30,14 | 31,77 | 30,12 | 31,73 | 5,49% | - |
| 04.08.2026 | 28,99 | 30,30 | 28,94 | 30,08 | 4,19% | - |
| 03.08.2026 | 30,08 | 30,26 | 28,54 | 28,87 | -3,02% | - |
| 31.07.2026 | 29,77 | 30,91 | 29,25 | 29,77 | 0,37% | 861,00 |
| 30.07.2026 | 29,24 | 29,67 | 26,67 | 29,66 | 3,45% | - |
| 29.07.2026 | 27,82 | 29,95 | 26,85 | 28,67 | 2,80% | 1.700,00 |
| 28.07.2026 | 27,05 | 28,43 | 26,80 | 27,89 | 2,39% | - |
| 27.07.2026 | 26,31 | 27,25 | 26,31 | 27,24 | 2,37% | 2.500,00 |
| 24.07.2026 | 26,81 | 27,46 | 26,46 | 26,61 | -0,89% | - |
| 23.07.2026 | 28,03 | 28,09 | 26,54 | 26,85 | -2,65% | 4.080,00 |
| 22.07.2026 | 28,39 | 28,44 | 27,57 | 27,58 | -2,68% | 6.610,00 |
| 21.07.2026 | 28,24 | 28,52 | 27,54 | 28,34 | 1,14% | 11.062,00 |
| 20.07.2026 | 29,40 | 29,63 | 27,87 | 28,02 | -5,34% | 5.315,00 |
| 17.07.2026 | 30,48 | 30,69 | 28,94 | 29,60 | -3,61% | 3.443,00 |
| 16.07.2026 | 32,08 | 32,27 | 30,45 | 30,71 | -4,15% | 1.460,00 |
| 15.07.2026 | 31,68 | 32,32 | 31,34 | 32,04 | 1,78% | - |
| 14.07.2026 | 31,66 | 32,16 | 31,36 | 31,48 | -0,85% | 1.953,00 |
| 13.07.2026 | 32,00 | 32,15 | 31,06 | 31,75 | -1,18% | - |
| 10.07.2026 | 32,18 | 32,27 | 31,60 | 32,13 | 0,50% | 420,00 |
| 09.07.2026 | 32,06 | 32,55 | 31,75 | 31,97 | 0,00% | 800,00 |
| 08.07.2026 | 32,55 | 32,56 | 31,57 | 31,97 | -2,11% | 2.245,00 |
| 07.07.2026 | 33,26 | 33,48 | 32,51 | 32,66 | -3,14% | - |
| 06.07.2026 | 33,40 | 33,75 | 32,62 | 33,72 | 1,35% | - |
| 03.07.2026 | 32,73 | 33,37 | 32,18 | 33,27 | 2,59% | 4.400,00 |
| 02.07.2026 | 32,73 | 33,00 | 32,17 | 32,43 | -1,04% | 3.663,00 |
| 01.07.2026 | 32,79 | 33,15 | 32,15 | 32,77 | 0,31% | - |
| 30.06.2026 | 32,53 | 33,06 | 32,16 | 32,67 | 0,58% | - |
| 29.06.2026 | 33,03 | 33,05 | 31,74 | 32,48 | -1,04% | 1.260,00 |
| 26.06.2026 | 33,12 | 33,22 | 32,17 | 32,82 | -1,68% | 1.045,00 |
| 25.06.2026 | 34,69 | 34,70 | 33,08 | 33,38 | -3,36% | - |
| 24.06.2026 | 36,31 | 36,31 | 34,03 | 34,54 | -3,95% | - |
| 23.06.2026 | 36,26 | 36,27 | 35,04 | 35,96 | -1,26% | 12.259,00 |
| 22.06.2026 | 36,43 | 37,23 | 36,33 | 36,42 | -0,76% | - |
| 19.06.2026 | 36,60 | 37,00 | 36,21 | 36,70 | 0,00% | - |
| 18.06.2026 | 36,33 | 36,84 | 35,69 | 36,70 | 1,33% | 14.850,00 |
| 17.06.2026 | 35,64 | 36,78 | 35,32 | 36,22 | 1,97% | 3.500,00 |
| 16.06.2026 | 36,45 | 36,55 | 35,23 | 35,52 | -2,63% | 1.500,00 |
| 15.06.2026 | 37,55 | 38,41 | 35,51 | 36,48 | -1,35% | 429,00 |
| 12.06.2026 | 35,07 | 37,01 | 34,61 | 36,98 | 5,96% | - |
| 11.06.2026 | 33,79 | 34,93 | 33,52 | 34,90 | 4,27% | - |
| 10.06.2026 | 34,73 | 34,79 | 33,44 | 33,47 | -4,56% | 2.000,00 |
| 09.06.2026 | 35,49 | 35,95 | 34,47 | 35,07 | -1,24% | 3.610,00 |
| 08.06.2026 | 36,20 | 36,20 | 35,28 | 35,51 | -1,82% | 12.420,00 |
| 05.06.2026 | 38,06 | 38,09 | 36,09 | 36,17 | -5,19% | 7.620,00 |
| 04.06.2026 | 39,70 | 39,74 | 37,60 | 38,15 | -3,81% | 12.652,00 |
| 03.06.2026 | 41,17 | 41,18 | 39,39 | 39,66 | -3,83% | 2.499,00 |
| 02.06.2026 | 41,73 | 42,14 | 40,88 | 41,24 | -0,96% | 2.400,00 |
| 01.06.2026 | 41,97 | 42,56 | 40,69 | 41,64 | -0,41% | 2.100,00 |
| 29.05.2026 | 40,23 | 43,55 | 40,19 | 41,81 | 4,81% | 5.131,00 |
| 28.05.2026 | 39,20 | 40,06 | 38,98 | 39,89 | 1,92% | - |
| 27.05.2026 | 39,46 | 39,94 | 38,91 | 39,14 | -0,69% | 5.940,00 |
| 26.05.2026 | 39,48 | 40,11 | 39,29 | 39,41 | -0,61% | 560,00 |
| 25.05.2026 | 39,05 | 40,12 | 39,01 | 39,65 | 3,12% | - |
| 22.05.2026 | 37,68 | 39,11 | 37,61 | 38,45 | 2,15% | 7.750,00 |
| 21.05.2026 | 36,23 | 37,82 | 35,91 | 37,64 | 3,89% | 13.800,00 |
| 20.05.2026 | 35,25 | 36,23 | 34,94 | 36,23 | 2,52% | 7.200,00 |
| 19.05.2026 | 37,36 | 37,53 | 35,16 | 35,34 | -5,56% | 1.519,00 |
| 18.05.2026 | 39,09 | 39,25 | 37,13 | 37,42 | -3,51% | 2.455,00 |
| 15.05.2026 | 40,48 | 40,66 | 38,55 | 38,78 | -4,97% | 8.552,00 |
| 14.05.2026 | 40,73 | 41,62 | 40,50 | 40,81 | -0,22% | 2.425,00 |
| 13.05.2026 | 38,45 | 41,03 | 38,42 | 40,90 | 6,79% | 8.674,00 |
| 12.05.2026 | 39,47 | 39,81 | 37,73 | 38,30 | -2,54% | 11.098,00 |
| 11.05.2026 | 39,75 | 39,82 | 37,94 | 39,30 | 2,02% | 7.547,00 |
| 08.05.2026 | 38,53 | 38,91 | 37,85 | 38,52 | 0,47% | 1.729,00 |
| 07.05.2026 | 37,63 | 41,22 | 37,48 | 38,34 | 2,29% | 2.693,00 |
| 06.05.2026 | 36,07 | 37,63 | 35,99 | 37,48 | 5,28% | 1.200,00 |
| 05.05.2026 | 35,43 | 36,14 | 35,33 | 35,60 | 0,25% | 448,00 |
| 04.05.2026 | 36,37 | 36,99 | 35,19 | 35,51 | -0,87% | 10.866,00 |
| 30.04.2026 | 35,34 | 36,01 | 34,89 | 35,82 | 1,76% | 6.450,00 |
| 29.04.2026 | 34,85 | 36,42 | 34,73 | 35,20 | 1,32% | 1.852,00 |
| 28.04.2026 | 34,95 | 35,12 | 34,01 | 34,74 | -0,37% | 42.000,00 |
| 27.04.2026 | 35,35 | 35,57 | 34,81 | 34,87 | -1,77% | - |
| 24.04.2026 | 35,89 | 35,89 | 35,07 | 35,50 | -0,87% | - |
| 23.04.2026 | 36,51 | 36,98 | 35,22 | 35,81 | -1,65% | - |
| 22.04.2026 | 36,29 | 37,63 | 36,29 | 36,41 | 1,22% | - |
| 21.04.2026 | 36,06 | 36,77 | 35,75 | 35,97 | -0,25% | - |
| 20.04.2026 | 34,81 | 36,06 | 34,81 | 36,06 | 2,39% | - |
| 17.04.2026 | 33,91 | 35,96 | 33,65 | 35,22 | 5,48% | - |
| 16.04.2026 | 33,57 | 34,15 | 33,37 | 33,39 | -0,18% | - |
| 15.04.2026 | 33,64 | 34,02 | 33,30 | 33,45 | -0,56% | - |
| 14.04.2026 | 33,50 | 34,36 | 33,32 | 33,64 | 0,27% | - |
| 13.04.2026 | 33,12 | 33,86 | 32,76 | 33,55 | 1,85% | - |
| 10.04.2026 | 32,57 | 33,97 | 32,50 | 32,94 | 1,42% | - |
| 09.04.2026 | 34,88 | 34,96 | 31,30 | 32,48 | -6,93% | 11.048,00 |
| 08.04.2026 | 36,89 | 37,89 | 34,50 | 34,90 | -1,80% | - |