22,990€
-1,63%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,34 | 23,56 | 22,96 | 22,99 | -1,63% | - |
| 23.04.2024 | 23,44 | 23,57 | 22,97 | 23,37 | -0,30% | 100,00 |
| 22.04.2024 | 24,02 | 24,26 | 23,40 | 23,44 | -1,92% | - |
| 19.04.2024 | 24,40 | 24,41 | 23,55 | 23,90 | -2,05% | 2,00 |
| 18.04.2024 | 24,13 | 24,56 | 23,86 | 24,40 | 1,12% | 2.428,00 |
| 17.04.2024 | 24,11 | 24,59 | 23,78 | 24,13 | 0,08% | 3,00 |
| 16.04.2024 | 24,05 | 24,57 | 23,77 | 24,11 | 0,33% | 100,00 |
| 15.04.2024 | 24,48 | 24,70 | 24,03 | 24,03 | -1,76% | 40,00 |
| 12.04.2024 | 24,52 | 24,86 | 24,32 | 24,46 | -0,24% | 1.512,00 |
| 11.04.2024 | 23,48 | 24,84 | 23,44 | 24,52 | 4,56% | 610,00 |
| 10.04.2024 | 23,49 | 23,95 | 23,07 | 23,45 | 0,09% | - |
| 09.04.2024 | 23,22 | 23,51 | 23,07 | 23,43 | 0,90% | 150,00 |
| 08.04.2024 | 23,01 | 23,35 | 22,77 | 23,22 | 0,78% | 269,00 |
| 05.04.2024 | 23,60 | 23,66 | 22,77 | 23,04 | -2,37% | 270,00 |
| 04.04.2024 | 22,07 | 24,01 | 22,01 | 23,60 | 7,13% | 1.290,00 |
| 03.04.2024 | 21,56 | 22,06 | 21,09 | 22,03 | 2,18% | - |
| 02.04.2024 | 21,04 | 21,71 | 20,85 | 21,56 | 2,50% | 6,00 |
| 28.03.2024 | 20,87 | 21,12 | 20,75 | 21,04 | 0,81% | - |
| 27.03.2024 | 20,95 | 21,00 | 20,57 | 20,87 | -0,38% | 500,00 |
| 26.03.2024 | 21,35 | 21,41 | 20,88 | 20,95 | -1,99% | - |
| 25.03.2024 | 21,57 | 21,66 | 21,28 | 21,37 | -1,04% | 3,00 |
| 22.03.2024 | 21,52 | 22,05 | 21,30 | 21,60 | 0,37% | - |
| 21.03.2024 | 21,26 | 21,87 | 21,26 | 21,52 | 1,22% | - |
| 20.03.2024 | 21,22 | 21,29 | 20,74 | 21,26 | 0,16% | 3.304,00 |
| 19.03.2024 | 21,29 | 21,57 | 20,93 | 21,22 | -0,31% | - |
| 18.03.2024 | 21,33 | 21,58 | 21,09 | 21,29 | -0,07% | 100,00 |
| 15.03.2024 | 21,63 | 22,05 | 21,09 | 21,30 | -1,53% | - |
| 14.03.2024 | 21,77 | 21,94 | 21,14 | 21,63 | -0,62% | - |
| 13.03.2024 | 21,37 | 21,94 | 21,34 | 21,77 | 1,87% | - |
| 12.03.2024 | 21,51 | 21,79 | 21,18 | 21,37 | -0,65% | 162,00 |
| 11.03.2024 | 21,16 | 21,55 | 20,90 | 21,51 | 1,65% | 22,00 |
| 08.03.2024 | 21,65 | 21,72 | 21,05 | 21,16 | -2,20% | 100,00 |
| 07.03.2024 | 21,64 | 21,91 | 21,22 | 21,63 | -0,16% | 100,00 |
| 06.03.2024 | 21,16 | 22,20 | 21,05 | 21,67 | 2,29% | 200,00 |
| 05.03.2024 | 21,93 | 22,14 | 21,04 | 21,18 | -3,62% | 2,00 |
| 04.03.2024 | 21,42 | 22,19 | 21,41 | 21,98 | 2,71% | 5,00 |
| 01.03.2024 | 21,33 | 21,63 | 21,12 | 21,40 | 0,54% | 25,00 |
| 29.02.2024 | 20,39 | 21,53 | 20,37 | 21,28 | 4,52% | - |
| 28.02.2024 | 21,52 | 21,95 | 20,34 | 20,36 | -5,52% | 100,00 |
| 27.02.2024 | 20,50 | 21,57 | 20,45 | 21,55 | 5,12% | 240,00 |
| 26.02.2024 | 19,87 | 20,54 | 19,36 | 20,50 | 3,29% | 109,00 |
| 23.02.2024 | 20,08 | 20,55 | 19,47 | 19,85 | -1,13% | 160,00 |
| 22.02.2024 | 19,03 | 20,45 | 17,28 | 20,08 | 5,77% | 448,00 |
| 21.02.2024 | 19,33 | 19,50 | 18,47 | 18,98 | -2,10% | 208,00 |
| 20.02.2024 | 19,56 | 19,63 | 19,08 | 19,39 | -0,86% | - |
| 19.02.2024 | 19,86 | 20,37 | 19,48 | 19,56 | -1,52% | - |
| 16.02.2024 | 19,68 | 20,50 | 19,68 | 19,86 | 0,79% | - |
| 15.02.2024 | 18,83 | 19,73 | 18,76 | 19,70 | 4,55% | 15,00 |
| 14.02.2024 | 18,32 | 18,85 | 18,22 | 18,85 | 2,85% | 724,00 |
| 13.02.2024 | 19,08 | 19,12 | 18,18 | 18,32 | -3,97% | 400,00 |
| 12.02.2024 | 18,40 | 19,18 | 18,37 | 19,08 | 3,72% | 145,00 |
| 09.02.2024 | 18,84 | 19,00 | 18,34 | 18,40 | -2,44% | 250,00 |
| 08.02.2024 | 18,52 | 19,03 | 18,34 | 18,86 | 1,84% | 34,00 |
| 07.02.2024 | 19,12 | 19,18 | 18,24 | 18,52 | -3,16% | 180,00 |
| 06.02.2024 | 18,55 | 19,17 | 18,43 | 19,12 | 3,20% | 15,00 |
| 05.02.2024 | 18,87 | 19,08 | 18,35 | 18,53 | -1,93% | 379,00 |
| 02.02.2024 | 19,26 | 19,43 | 18,76 | 18,89 | -2,39% | 5,00 |
| 01.02.2024 | 19,78 | 19,83 | 18,98 | 19,36 | -2,12% | 189,00 |
| 31.01.2024 | 20,03 | 20,13 | 19,73 | 19,78 | -1,17% | - |
| 30.01.2024 | 20,73 | 20,76 | 19,81 | 20,01 | -3,45% | 35,00 |
| 29.01.2024 | 21,00 | 21,02 | 20,37 | 20,73 | -1,29% | - |
| 26.01.2024 | 19,87 | 21,14 | 19,78 | 21,00 | 5,66% | 850,00 |
| 25.01.2024 | 20,03 | 20,28 | 19,71 | 19,87 | -0,89% | - |
| 24.01.2024 | 19,51 | 20,39 | 19,51 | 20,05 | 2,64% | 325,00 |
| 23.01.2024 | 19,17 | 19,70 | 19,17 | 19,53 | 2,01% | 250,00 |
| 22.01.2024 | 19,65 | 19,82 | 19,09 | 19,15 | -2,66% | 104,00 |
| 19.01.2024 | 20,11 | 20,34 | 19,50 | 19,67 | -2,29% | - |
| 18.01.2024 | 19,88 | 20,26 | 19,72 | 20,13 | 1,26% | 100,00 |
| 17.01.2024 | 20,35 | 20,36 | 19,77 | 19,88 | -3,17% | 570,00 |
| 16.01.2024 | 20,87 | 20,87 | 20,42 | 20,53 | -1,61% | 100,00 |
| 15.01.2024 | 20,92 | 21,23 | 20,72 | 20,87 | -0,12% | - |
| 12.01.2024 | 20,36 | 21,04 | 20,36 | 20,89 | 2,75% | 70,00 |
| 11.01.2024 | 20,74 | 21,00 | 20,33 | 20,33 | -1,95% | 610,00 |
| 10.01.2024 | 21,09 | 21,17 | 20,60 | 20,74 | -1,66% | - |
| 09.01.2024 | 21,42 | 21,56 | 20,91 | 21,09 | -1,66% | 10,00 |
| 08.01.2024 | 21,36 | 21,50 | 20,86 | 21,44 | 0,26% | 130,00 |
| 05.01.2024 | 21,62 | 21,66 | 21,04 | 21,39 | -1,32% | - |
| 04.01.2024 | 22,11 | 22,17 | 21,49 | 21,67 | -1,99% | 150,00 |
| 03.01.2024 | 23,12 | 23,20 | 21,92 | 22,11 | -4,45% | 300,00 |
| 02.01.2024 | 23,04 | 24,06 | 22,77 | 23,14 | 0,74% | 15,00 |
| 29.12.2023 | 23,07 | 23,19 | 22,88 | 22,97 | -0,41% | - |
| 28.12.2023 | 23,48 | 23,64 | 22,92 | 23,07 | -1,75% | 61,00 |
| 27.12.2023 | 22,75 | 23,56 | 22,67 | 23,48 | 3,69% | 363,00 |
| 22.12.2023 | 22,83 | 23,05 | 22,38 | 22,64 | -1,44% | - |
| 21.12.2023 | 22,53 | 22,99 | 22,09 | 22,97 | 2,23% | 21,00 |
| 20.12.2023 | 22,88 | 23,10 | 22,45 | 22,47 | -1,68% | - |
| 19.12.2023 | 22,58 | 22,89 | 22,39 | 22,86 | 0,73% | 540,00 |
| 18.12.2023 | 22,45 | 22,76 | 22,13 | 22,69 | 1,09% | 60,00 |
| 15.12.2023 | 23,03 | 23,12 | 22,39 | 22,45 | -2,29% | 2,00 |
| 14.12.2023 | 21,97 | 23,23 | 21,97 | 22,97 | 4,55% | 80,00 |
| 13.12.2023 | 21,72 | 22,10 | 21,60 | 21,97 | 1,15% | 20,00 |
| 12.12.2023 | 22,16 | 22,51 | 21,65 | 21,72 | -1,85% | 200,00 |
| 11.12.2023 | 22,64 | 22,87 | 22,12 | 22,13 | -2,38% | 100,00 |
| 08.12.2023 | 21,49 | 22,90 | 21,20 | 22,67 | 5,66% | 1.726,00 |
| 07.12.2023 | 20,87 | 21,56 | 20,71 | 21,46 | 2,83% | - |
| 06.12.2023 | 21,02 | 21,17 | 20,56 | 20,87 | -0,74% | 402,00 |
| 05.12.2023 | 21,51 | 21,54 | 20,77 | 21,02 | -2,39% | 562,00 |
| 04.12.2023 | 22,06 | 22,11 | 21,21 | 21,54 | -2,45% | 758,00 |
| 01.12.2023 | 21,93 | 22,29 | 21,52 | 22,08 | 1,05% | - |
| 30.11.2023 | 21,67 | 22,00 | 21,36 | 21,85 | 0,83% | - |