Börse:
23,750€
-1,35%
Echtzeit-Aktienkurs Amsterdam Commodities N.V.
Bid:
23,700€
Ask:
23,800€
Aktienkurse zur Amsterdam Commodities N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 24,18 | 24,23 | 23,65 | 23,73 | -1,56% | 4,00 |
| 16.05.2022 | 24,05 | 24,10 | 24,05 | 24,10 | 1,47% | 76,00 |
| 13.05.2022 | 23,75 | 23,75 | 23,75 | 23,75 | 3,26% | 107,00 |
| 12.05.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 50,00 |
| 11.05.2022 | 23,55 | 23,55 | 23,25 | 23,30 | 0,22% | 312,00 |
| 09.05.2022 | 23,50 | 23,50 | 23,25 | 23,25 | -1,48% | 65,00 |
| 06.05.2022 | 23,70 | 23,70 | 23,60 | 23,60 | 0,00% | 500,00 |
| 05.05.2022 | 24,25 | 24,25 | 23,60 | 23,60 | -3,87% | 193,00 |
| 04.05.2022 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | 120,00 |
| 03.05.2022 | 24,70 | 24,80 | 24,50 | 24,50 | -2,39% | 348,00 |
| 02.05.2022 | 25,30 | 25,30 | 25,00 | 25,10 | 1,01% | 335,00 |
| 28.04.2022 | 24,85 | 24,85 | 24,85 | 24,85 | 0,61% | 101,00 |
| 27.04.2022 | 24,70 | 24,70 | 24,70 | 24,70 | -0,20% | 21,00 |
| 26.04.2022 | 24,75 | 24,75 | 24,75 | 24,75 | -1,20% | 272,00 |
| 22.04.2022 | 25,10 | 25,10 | 25,05 | 25,05 | 0,00% | 909,00 |
| 19.04.2022 | 25,05 | 25,05 | 25,05 | 25,05 | 1,62% | 200,00 |
| 13.04.2022 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | 65,00 |
| 11.04.2022 | 24,50 | 24,50 | 24,50 | 24,50 | 0,20% | 40,00 |
| 08.04.2022 | 24,35 | 24,45 | 24,35 | 24,45 | 0,62% | 16,00 |
| 06.04.2022 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 60,00 |
| 05.04.2022 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | 150,00 |
| 04.04.2022 | 24,60 | 24,70 | 24,60 | 24,70 | 0,00% | 115,00 |
| 31.03.2022 | 24,70 | 24,70 | 24,70 | 24,70 | 0,20% | 2,00 |
| 30.03.2022 | 24,35 | 24,65 | 24,35 | 24,65 | 1,23% | 88,00 |
| 29.03.2022 | 24,40 | 24,40 | 24,30 | 24,35 | -0,41% | 836,00 |
| 28.03.2022 | 24,40 | 24,45 | 24,40 | 24,45 | 0,41% | 81,00 |
| 25.03.2022 | 24,35 | 24,35 | 24,35 | 24,35 | 0,62% | 250,00 |
| 24.03.2022 | 24,15 | 24,20 | 24,15 | 24,20 | 0,62% | 565,00 |
| 23.03.2022 | 24,30 | 24,30 | 24,05 | 24,05 | -1,43% | 385,00 |
| 22.03.2022 | 24,35 | 24,40 | 24,35 | 24,40 | 0,41% | 140,00 |
| 21.03.2022 | 24,25 | 24,45 | 24,25 | 24,30 | 1,67% | 498,00 |
| 17.03.2022 | 24,05 | 24,05 | 23,90 | 23,90 | 0,63% | 215,00 |
| 16.03.2022 | 24,00 | 24,00 | 23,75 | 23,75 | 0,64% | 620,00 |
| 15.03.2022 | 23,75 | 23,75 | 23,60 | 23,60 | -2,28% | 230,00 |
| 14.03.2022 | 23,90 | 24,15 | 23,90 | 24,15 | 2,99% | 324,00 |
| 11.03.2022 | 23,45 | 23,45 | 23,45 | 23,45 | 1,30% | 279,00 |
| 10.03.2022 | 23,10 | 23,15 | 23,10 | 23,15 | 1,31% | 62,00 |
| 09.03.2022 | 22,75 | 22,85 | 22,75 | 22,85 | 2,93% | 163,00 |
| 08.03.2022 | 22,20 | 22,20 | 21,90 | 22,20 | -0,45% | 301,00 |
| 07.03.2022 | 22,50 | 22,50 | 21,75 | 22,30 | -3,04% | 588,00 |
| 04.03.2022 | 23,10 | 23,10 | 23,00 | 23,00 | -3,97% | 430,00 |
| 02.03.2022 | 24,25 | 24,25 | 23,95 | 23,95 | -1,24% | 860,00 |
| 01.03.2022 | 24,60 | 24,60 | 24,25 | 24,25 | 0,21% | 480,00 |
| 28.02.2022 | 24,75 | 24,75 | 24,20 | 24,20 | -1,43% | 352,00 |
| 25.02.2022 | 24,55 | 24,55 | 24,55 | 24,55 | 2,51% | 20,00 |
| 24.02.2022 | 23,70 | 23,95 | 23,70 | 23,95 | -2,84% | 1.500,00 |
| 23.02.2022 | 24,40 | 24,75 | 24,40 | 24,65 | 1,65% | 900,00 |
| 22.02.2022 | 24,25 | 24,25 | 24,25 | 24,25 | -1,62% | 150,00 |
| 21.02.2022 | 24,55 | 24,65 | 24,55 | 24,65 | -1,40% | 72,00 |
| 17.02.2022 | 25,00 | 25,00 | 25,00 | 25,00 | -0,20% | 120,00 |
| 16.02.2022 | 25,05 | 25,05 | 25,05 | 25,05 | 0,80% | 200,00 |
| 15.02.2022 | 25,15 | 25,15 | 24,85 | 24,85 | -0,20% | 36,00 |
| 14.02.2022 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | 295,00 |
| 11.02.2022 | 25,10 | 25,10 | 25,00 | 25,00 | -0,40% | 2.150,00 |
| 10.02.2022 | 25,20 | 25,20 | 25,10 | 25,10 | -1,18% | 180,00 |
| 09.02.2022 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 200,00 |
| 03.02.2022 | 25,30 | 25,30 | 25,30 | 25,30 | -2,13% | 28,00 |
| 01.02.2022 | 25,85 | 25,85 | 25,85 | 25,85 | 0,98% | 100,00 |
| 31.01.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | 58,00 |
| 28.01.2022 | 25,40 | 25,45 | 25,40 | 25,45 | 0,99% | 160,00 |
| 27.01.2022 | 25,80 | 25,80 | 25,20 | 25,20 | -3,63% | 393,00 |
| 26.01.2022 | 26,25 | 26,25 | 26,15 | 26,15 | 1,75% | 182,00 |
| 25.01.2022 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | 25,00 |
| 24.01.2022 | 26,30 | 26,30 | 25,55 | 25,90 | -1,15% | 575,00 |
| 21.01.2022 | 26,70 | 26,70 | 26,20 | 26,20 | -1,50% | 439,00 |
| 20.01.2022 | 26,40 | 26,60 | 26,35 | 26,60 | -0,37% | 850,00 |
| 19.01.2022 | 26,75 | 26,75 | 26,70 | 26,70 | -1,11% | 134,00 |
| 18.01.2022 | 26,35 | 27,00 | 26,30 | 27,00 | 2,66% | 1.234,00 |
| 17.01.2022 | 26,40 | 26,40 | 26,30 | 26,30 | 0,77% | 1.050,00 |
| 13.01.2022 | 25,70 | 26,10 | 25,70 | 26,10 | 1,75% | 612,00 |
| 12.01.2022 | 25,40 | 25,65 | 25,40 | 25,65 | 0,59% | 259,00 |
| 11.01.2022 | 25,35 | 25,50 | 25,35 | 25,50 | 1,59% | 350,00 |
| 10.01.2022 | 25,35 | 25,35 | 25,10 | 25,10 | 0,00% | 327,00 |
| 07.01.2022 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | 50,00 |
| 05.01.2022 | 24,75 | 25,05 | 24,75 | 25,05 | 1,01% | 40,00 |
| 03.01.2022 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 100,00 |
| 29.12.2021 | 24,60 | 24,75 | 24,60 | 24,75 | -0,40% | 220,00 |
| 28.12.2021 | 24,70 | 24,85 | 24,70 | 24,85 | 1,43% | 205,00 |
| 27.12.2021 | 24,30 | 24,50 | 24,30 | 24,50 | 3,59% | 433,00 |
| 22.12.2021 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | 245,00 |
| 21.12.2021 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | 250,00 |
| 20.12.2021 | 23,65 | 23,70 | 23,65 | 23,70 | -0,42% | 1.750,00 |
| 17.12.2021 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 506,00 |
| 16.12.2021 | 24,15 | 24,15 | 23,90 | 23,90 | -1,65% | 370,00 |
| 15.12.2021 | 24,35 | 24,35 | 24,30 | 24,30 | 1,04% | 172,00 |
| 14.12.2021 | 24,05 | 24,05 | 24,05 | 24,05 | 0,00% | 500,00 |
| 13.12.2021 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | 370,00 |
| 10.12.2021 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | 100,00 |
| 09.12.2021 | 24,30 | 24,30 | 24,15 | 24,20 | -0,62% | 956,00 |
| 08.12.2021 | 24,40 | 24,40 | 24,35 | 24,35 | 0,00% | 290,00 |
| 07.12.2021 | 24,35 | 24,35 | 24,35 | 24,35 | 0,41% | 400,00 |
| 06.12.2021 | 24,20 | 24,25 | 24,20 | 24,25 | 1,68% | 276,00 |
| 03.12.2021 | 24,05 | 24,05 | 23,85 | 23,85 | -1,65% | 400,00 |
| 02.12.2021 | 24,05 | 24,25 | 24,05 | 24,25 | 2,11% | 723,00 |
| 01.12.2021 | 24,10 | 24,10 | 23,75 | 23,75 | -0,63% | 700,00 |
| 30.11.2021 | 24,05 | 24,05 | 23,70 | 23,90 | -1,65% | 1.015,00 |
| 29.11.2021 | 24,30 | 24,30 | 24,30 | 24,30 | -1,82% | 30,00 |
| 26.11.2021 | 24,75 | 24,75 | 24,65 | 24,75 | -0,40% | 1.000,00 |
| 25.11.2021 | 24,85 | 24,85 | 24,85 | 24,85 | 0,81% | 200,00 |
| 24.11.2021 | 24,65 | 24,65 | 24,65 | 24,65 | -0,80% | 50,00 |