19,850€
2,85%
Echtzeit-Aktienkurs NewAmsterdam Pharma Company NV
Bid:
Ask:
Aktienkurse zur NewAmsterdam Pharma Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 19,85 | 19,85 | 19,80 | 19,85 | 2,85% | - |
| 10.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 09.05.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | - |
| 08.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 07.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 06.05.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -3,52% | - |
| 03.05.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | - |
| 02.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 30.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 29.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 26.04.2024 | 19,00 | 19,70 | 19,00 | 19,70 | -1,01% | - |
| 25.04.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 1,02% | - |
| 24.04.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 5,35% | - |
| 23.04.2024 | 18,10 | 18,70 | 18,00 | 18,70 | 1,08% | - |
| 22.04.2024 | 17,80 | 18,50 | 17,80 | 18,50 | 3,93% | - |
| 19.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 18.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 17.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 16.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 15.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 12.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 5,17% | - |
| 11.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 10.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 09.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | - |
| 08.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 05.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 04.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 02.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 28.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 26.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 25.03.2024 | 20,70 | 21,00 | 20,40 | 20,80 | 2,97% | - |
| 22.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 21.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 20.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 19.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 18.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 15.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 14.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 13,51% | - |
| 12.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 11.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 08.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | - |
| 07.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 06.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 01.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 29.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 28.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 9,55% | - |
| 27.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | - |
| 23.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 22.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 21.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 20.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 19.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 7,87% | - |
| 16.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 15.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | - |
| 14.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -7,98% | - |
| 13.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 12.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | - |
| 09.02.2024 | 18,25 | 19,20 | 18,25 | 18,95 | 1,34% | - |
| 08.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 07.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 06.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 05.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -6,84% | - |
| 02.02.2024 | 18,20 | 19,00 | 18,10 | 19,00 | 2,15% | - |
| 01.02.2024 | 18,00 | 18,60 | 18,00 | 18,60 | 3,33% | - |
| 31.01.2024 | 17,50 | 18,00 | 17,50 | 18,00 | 1,12% | - |
| 30.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -9,18% | - |
| 29.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -9,26% | - |
| 26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 25.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 24.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 23.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 8,57% | - |
| 22.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 19.01.2024 | 16,15 | 18,20 | 16,15 | 16,90 | 10,10% | - |
| 18.01.2024 | 15,50 | 15,95 | 15,35 | 15,35 | -3,46% | - |
| 17.01.2024 | 16,15 | 16,35 | 15,25 | 15,90 | -1,55% | - |
| 16.01.2024 | 16,00 | 17,25 | 15,60 | 16,15 | 0,94% | - |
| 15.01.2024 | 16,00 | 16,05 | 16,00 | 16,00 | -1,23% | - |
| 12.01.2024 | 15,65 | 16,35 | 14,60 | 16,20 | 8,00% | - |
| 11.01.2024 | 14,90 | 15,70 | 14,25 | 15,00 | 40,19% | - |
| 10.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 09.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 08.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 5,77% | - |
| 05.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 04.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 03.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 8,33% | - |
| 02.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 29.12.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 28.12.2023 | 10,18 | 10,45 | 9,98 | 10,20 | -5,56% | - |
| 27.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 11,92% | 100,00 |
| 22.12.2023 | 9,65 | 9,65 | 9,65 | 9,65 | 6,04% | - |
| 21.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | -2,15% | - |
| 20.12.2023 | 9,30 | 9,30 | 9,30 | 9,30 | -1,59% | - |
| 19.12.2023 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 18.12.2023 | 9,35 | 9,35 | 9,35 | 9,35 | 5,65% | - |