23,490€
0,26%
Echtzeit-Aktienkurs AMG Critical Materials N.V.
Bid:
Ask:
Aktienkurse zur AMG Critical Materials N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 23,42 | 23,49 | 23,42 | 23,48 | 0,21% | - |
22.04.2024 | 23,84 | 24,31 | 23,43 | 23,43 | -1,88% | - |
19.04.2024 | 24,22 | 24,40 | 23,55 | 23,88 | -2,17% | - |
18.04.2024 | 24,28 | 24,55 | 23,86 | 24,41 | 1,08% | 1.080,00 |
17.04.2024 | 24,02 | 24,59 | 23,81 | 24,15 | 0,12% | 100,00 |
16.04.2024 | 23,96 | 24,57 | 23,77 | 24,12 | 0,21% | - |
15.04.2024 | 24,45 | 24,70 | 24,06 | 24,07 | -1,76% | - |
12.04.2024 | 24,50 | 24,85 | 24,31 | 24,50 | 0,12% | - |
11.04.2024 | 23,47 | 24,84 | 23,45 | 24,47 | 4,35% | 1.276,00 |
10.04.2024 | 23,39 | 23,93 | 23,04 | 23,45 | 0,34% | 810,00 |
09.04.2024 | 23,28 | 23,51 | 23,07 | 23,37 | 0,82% | - |
08.04.2024 | 23,02 | 23,33 | 22,78 | 23,18 | 0,65% | - |
05.04.2024 | 23,53 | 23,66 | 22,77 | 23,03 | -2,25% | - |
04.04.2024 | 22,03 | 24,01 | 22,03 | 23,56 | 6,90% | 20,00 |
03.04.2024 | 21,51 | 22,08 | 21,09 | 22,04 | 2,61% | - |
02.04.2024 | 21,03 | 21,70 | 20,87 | 21,48 | 1,99% | - |
28.03.2024 | 20,79 | 21,11 | 20,75 | 21,06 | 1,06% | - |
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% | - |