AMG Critical Materials N.V.
[WKN: A0MWED | ISIN: NL0000888691]
Aktienkurse
21,030€ 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
28.03.2024 20,79 21,11 20,75 21,04 0,96% -
27.03.2024 20,95 20,96 20,59 20,84 -0,38% -
26.03.2024 21,37 21,39 20,89 20,92 -1,95% -
25.03.2024 21,59 21,64 21,31 21,34 -1,18% -
22.03.2024 21,48 22,04 21,34 21,59 0,35% -
21.03.2024 21,35 21,86 21,35 21,52 1,10% -
20.03.2024 21,17 21,29 20,75 21,28 0,40% -
19.03.2024 21,24 21,55 20,95 21,20 -0,31% -
18.03.2024 21,31 21,59 21,11 21,26 -0,09% 1.290,00
15.03.2024 21,55 21,67 21,10 21,28 -2,43% -
14.03.2024 21,77 21,92 21,15 21,81 0,28% 1.450,00
13.03.2024 21,34 21,93 21,34 21,75 1,90% -
12.03.2024 21,58 21,79 21,19 21,35 -0,72% 51,00
11.03.2024 21,15 21,54 21,04 21,50 1,65% -
08.03.2024 21,72 21,72 21,06 21,15 -2,17% -
07.03.2024 21,59 21,90 21,24 21,62 -0,09% 150,00
06.03.2024 21,24 22,17 21,04 21,64 2,12% -
05.03.2024 21,94 22,12 21,04 21,19 -3,81% -
04.03.2024 21,43 22,19 21,42 22,03 2,78% -
01.03.2024 21,39 21,62 21,13 21,44 0,63% -
29.02.2024 20,40 21,52 20,38 21,30 4,49% 2.450,00
28.02.2024 21,72 21,96 20,39 20,39 -5,32% 1.600,00
27.02.2024 20,52 21,55 20,52 21,53 4,87% -
26.02.2024 19,89 20,54 19,36 20,53 2,87% -
23.02.2024 20,13 20,55 19,48 19,96 -0,33% -
22.02.2024 18,56 20,42 17,84 20,03 7,95% 150,00
21.02.2024 19,37 19,43 18,40 18,55 -4,08% -
20.02.2024 19,53 19,63 19,08 19,34 -1,12% -
19.02.2024 20,04 20,37 19,49 19,56 -1,65% -
16.02.2024 19,77 20,48 19,77 19,89 0,95% -
15.02.2024 18,89 19,71 18,76 19,70 4,43% -
14.02.2024 18,40 18,87 18,22 18,87 2,72% -
13.02.2024 19,14 19,14 18,18 18,37 -4,07% -
12.02.2024 18,45 19,19 18,44 19,15 3,91% -
09.02.2024 18,92 18,99 18,35 18,43 -2,40% 215,00
08.02.2024 18,55 19,03 18,40 18,88 1,86% -
07.02.2024 19,13 19,17 18,25 18,53 -3,20% -
06.02.2024 18,90 19,15 18,44 19,15 2,58% 2.500,00
05.02.2024 18,97 19,08 18,36 18,66 -1,72% 800,00
02.02.2024 19,27 19,43 18,74 18,99 -1,45% -
01.02.2024 19,76 19,76 19,01 19,27 -2,60% -
31.01.2024 19,97 20,14 19,73 19,79 -1,14% -
30.01.2024 20,74 20,74 19,82 20,01 -3,55% -
29.01.2024 20,97 21,00 20,38 20,75 -1,19% 2.000,00
26.01.2024 19,79 21,12 19,79 21,00 5,74% 280,00
25.01.2024 20,04 20,23 19,72 19,86 -0,91% -
24.01.2024 19,67 20,38 19,66 20,04 2,42% -
23.01.2024 19,23 19,69 19,18 19,57 2,14% -
22.01.2024 19,64 19,81 19,10 19,16 -2,51% 225,00
19.01.2024 20,12 20,33 19,48 19,65 -2,25% -
18.01.2024 19,93 20,26 19,73 20,11 1,11% -
17.01.2024 20,36 20,36 19,76 19,89 -3,12% -
16.01.2024 20,75 20,78 20,42 20,53 -1,75% -
15.01.2024 21,01 21,27 20,73 20,89 -0,19% 800,00
12.01.2024 20,41 21,04 20,34 20,93 2,75% -
11.01.2024 20,85 21,01 20,33 20,37 -1,81% -
10.01.2024 21,04 21,16 20,58 20,75 -1,68% -
09.01.2024 21,48 21,55 20,88 21,10 -1,84% 75,00
08.01.2024 21,38 21,51 20,87 21,50 0,37% -
05.01.2024 21,67 21,68 21,01 21,42 -1,34% -
04.01.2024 22,13 22,18 21,49 21,71 -1,85% -
03.01.2024 23,16 23,20 21,92 22,12 -4,51% -
02.01.2024 22,81 24,06 22,77 23,16 0,52% -
29.12.2023 23,13 23,19 22,87 23,04 -0,17% -
28.12.2023 23,56 23,66 22,91 23,08 -1,83% -
27.12.2023 22,77 23,56 22,70 23,51 3,61% 120,00
22.12.2023 22,90 22,90 22,38 22,69 -1,37% -
21.12.2023 22,51 23,01 22,09 23,01 2,24% -
20.12.2023 22,91 23,09 22,48 22,50 -1,79% 70,00
19.12.2023 22,70 22,92 22,37 22,91 0,93% -
18.12.2023 22,35 22,75 22,13 22,70 1,18% 180,00
15.12.2023 23,08 23,16 22,37 22,44 -2,58% 600,00
14.12.2023 22,06 23,22 22,04 23,03 4,78% 720,00
13.12.2023 21,69 22,10 21,61 21,98 1,08% -
12.12.2023 22,20 22,51 21,65 21,75 -1,96% -
11.12.2023 22,67 22,91 22,07 22,18 -2,18% 350,00
08.12.2023 21,54 22,90 21,19 22,68 5,91% -
07.12.2023 20,81 21,57 20,72 21,41 2,74% -
06.12.2023 21,07 21,17 20,57 20,84 -0,10% -
05.12.2023 21,48 21,49 20,78 20,86 -3,31% -
04.12.2023 22,01 22,13 21,22 21,58 -2,15% 320,00
01.12.2023 21,97 22,28 21,53 22,05 0,78% 210,00
30.11.2023 21,71 22,00 21,36 21,88 0,92% -
29.11.2023 21,57 21,74 21,45 21,68 2,60% -
28.11.2023 21,12 21,20 20,70 21,13 0,09% -
27.11.2023 21,24 21,27 20,94 21,11 -0,52% -
24.11.2023 21,24 21,37 20,88 21,22 -0,14% 300,00
23.11.2023 20,94 21,29 20,66 21,25 1,48% 400,00
22.11.2023 21,46 21,48 20,75 20,94 -2,42% 500,00
21.11.2023 22,51 22,53 21,32 21,46 -4,77% 250,00
20.11.2023 22,63 22,71 22,10 22,54 1,12% 115,00
17.11.2023 21,57 22,50 21,46 22,29 3,22% 150,00
16.11.2023 21,78 21,79 21,27 21,59 -0,92% -
15.11.2023 21,57 21,86 21,31 21,79 1,30% 80,00
14.11.2023 20,31 21,51 20,13 21,51 5,83% 100,00
13.11.2023 20,48 20,48 19,64 20,33 -0,49% 300,00
10.11.2023 19,71 20,46 18,97 20,43 2,82% 250,00
09.11.2023 22,03 22,03 16,65 19,87 -6,96% 1.750,00
08.11.2023 24,28 24,33 21,30 21,35 -11,78% -
07.11.2023 24,75 24,79 23,57 24,20 -2,04% -