New Amsterdam Invest NV NAI
EURONEXT · Hollanda · Finans
€8,70-0,05 (-%0,57)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-09-29 | €8,75 | +%0,57 | €8,75 | €8,75 | €8,75 | 59 |
| 2026-09-28 | €8,70 | %0,00 | €8,70 | €8,70 | €8,70 | 0 |
| 2026-09-25 | €8,70 | -%0,57 | €8,70 | €8,70 | €8,70 | 11 |
| 2026-09-24 | €8,75 | +%0,57 | €8,75 | €8,75 | €8,75 | 11 |
| 2026-09-23 | €8,70 | +%0,58 | €8,70 | €8,70 | €8,70 | 6 |
| 2026-09-22 | €8,65 | -%1,14 | €8,65 | €8,65 | €8,65 | 1,04K |
| 2026-09-21 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 10 |
| 2026-09-18 | €8,75 | +%0,57 | €8,75 | €8,75 | €8,75 | 189 |
| 2026-09-17 | €8,70 | %0,00 | €8,70 | €8,70 | €8,70 | 0 |
| 2026-09-16 | €8,70 | +%0,58 | €8,70 | €8,70 | €8,70 | 43 |
| 2026-09-15 | €8,65 | %0,00 | €8,65 | €8,65 | €8,65 | 0 |
| 2026-09-14 | €8,65 | %0,00 | €8,65 | €8,65 | €8,65 | 0 |
| 2026-09-11 | €8,65 | -%0,57 | €8,65 | €8,65 | €8,65 | 105 |
| 2026-09-10 | €8,70 | %0,00 | €8,70 | €8,70 | €8,70 | 14 |
| 2026-09-09 | €8,70 | +%1,75 | €8,55 | €8,70 | €8,55 | 77 |
| 2026-09-08 | €8,55 | %0,00 | €8,55 | €8,55 | €8,55 | 0 |
| 2026-09-07 | €8,55 | +%1,18 | €8,70 | €8,70 | €8,55 | 279 |
| 2026-09-04 | €8,45 | -%0,59 | €8,75 | €8,75 | €8,45 | 199 |
| 2026-09-03 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 0 |
| 2026-09-02 | €8,50 | -%1,73 | €8,65 | €8,65 | €8,50 | 771 |
| 2026-09-01 | €8,65 | -%2,26 | €8,85 | €8,85 | €8,65 | 90 |
| 2026-08-31 | €8,85 | %0,00 | €8,85 | €8,85 | €8,85 | 0 |
| 2026-08-28 | €8,85 | +%0,57 | €8,85 | €8,85 | €8,85 | 100 |
| 2026-08-27 | €8,80 | +%3,53 | €8,70 | €8,80 | €8,70 | 2,09K |
| 2026-08-26 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 0 |
| 2026-08-25 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 0 |
| 2026-08-24 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 0 |
| 2026-08-21 | €8,50 | +%0,59 | €8,50 | €8,50 | €8,50 | 10 |
| 2026-08-20 | €8,45 | +%2,42 | €8,55 | €8,55 | €8,45 | 452 |
| 2026-08-19 | €8,25 | -%6,25 | €8,25 | €8,45 | €8,20 | 3,47K |
| 2026-08-18 | €8,80 | %0,00 | €8,80 | €8,80 | €8,80 | 0 |
| 2026-08-17 | €8,80 | +%3,53 | €8,80 | €8,80 | €8,80 | 12 |
| 2026-08-14 | €8,50 | -%0,58 | €8,55 | €8,55 | €8,50 | 1,07K |
| 2026-08-13 | €8,55 | +%0,59 | €8,55 | €8,55 | €8,55 | 204 |
| 2026-08-12 | €8,50 | %0,00 | €8,50 | €8,50 | €8,50 | 6,49K |
| 2026-08-11 | €8,50 | -%3,41 | €8,60 | €8,60 | €8,50 | 1,00K |
| 2026-08-10 | €8,80 | +%0,57 | €8,70 | €8,80 | €8,70 | 136 |
| 2026-08-07 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-08-06 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 1,52K |
| 2026-08-05 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-08-04 | €8,75 | -%0,57 | €8,75 | €8,75 | €8,75 | 28 |
| 2026-08-03 | €8,80 | -%1,12 | €8,85 | €8,85 | €8,50 | 2,53K |
| 2026-07-31 | €8,90 | +%1,71 | €8,75 | €8,90 | €8,75 | 401 |
| 2026-07-30 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-29 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 100 |
| 2026-07-28 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-27 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 514 |
| 2026-07-24 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-23 | €8,75 | -%0,57 | €8,75 | €8,75 | €8,65 | 1,60K |
| 2026-07-22 | €8,80 | +%0,57 | €8,80 | €8,80 | €8,80 | 2 |
| 2026-07-21 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-20 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-17 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 380 |
| 2026-07-16 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-07-15 | €8,75 | -%1,69 | €8,75 | €8,75 | €8,75 | 1 |
| 2026-07-14 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 0 |
| 2026-07-13 | €8,90 | +%1,71 | €8,75 | €8,90 | €8,75 | 1,00K |
| 2026-07-10 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 281 |
| 2026-07-09 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 955 |
| 2026-07-08 | €8,75 | +%0,57 | €8,75 | €8,75 | €8,75 | 6 |
| 2026-07-07 | €8,70 | %0,00 | €8,70 | €8,70 | €8,70 | 0 |
| 2026-07-06 | €8,70 | +%0,58 | €8,75 | €8,75 | €8,70 | 757 |
| 2026-07-03 | €8,65 | +%0,58 | €8,65 | €8,65 | €8,65 | 250 |
| 2026-07-02 | €8,60 | -%1,71 | €8,75 | €8,75 | €8,60 | 103 |
| 2026-07-01 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 60 |
| 2026-06-30 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-06-29 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-06-26 | €8,75 | -%1,13 | €8,75 | €8,75 | €8,75 | 56 |
| 2026-06-25 | €8,85 | -%1,67 | €8,85 | €8,85 | €8,85 | 1 |
| 2026-06-24 | €9,00 | +%0,56 | €9,00 | €9,00 | €9,00 | 1 |
| 2026-06-23 | €8,95 | %0,00 | €8,95 | €8,95 | €8,95 | 256 |
| 2026-06-22 | €8,95 | -%1,65 | €8,95 | €8,95 | €8,95 | 252 |
| 2026-06-19 | €9,10 | +%1,11 | €9,10 | €9,10 | €9,10 | 2,77K |
| 2026-06-18 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 496 |
| 2026-06-17 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 350 |
| 2026-06-16 | €9,00 | %0,00 | €9,00 | €9,00 | €9,00 | 140 |
| 2026-06-15 | €9,00 | +%0,56 | €9,00 | €9,00 | €8,95 | 659 |
| 2026-06-12 | €8,95 | +%0,56 | €8,95 | €8,95 | €8,95 | 603 |
| 2026-06-11 | €8,90 | %0,00 | €8,90 | €8,90 | €8,90 | 595 |
| 2026-06-10 | €8,90 | +%0,56 | €8,65 | €8,90 | €8,65 | 1,76K |
| 2026-06-09 | €8,85 | +%1,14 | €8,55 | €8,85 | €8,55 | 3,01K |
| 2026-06-08 | €8,75 | +%2,94 | €8,75 | €8,75 | €8,75 | 300 |
| 2026-06-05 | €8,50 | %0,00 | €8,55 | €8,55 | €8,50 | 298 |
| 2026-06-04 | €8,50 | -%1,16 | €8,50 | €8,55 | €8,50 | 1,20K |
| 2026-06-03 | €8,60 | %0,00 | €8,50 | €8,60 | €8,50 | 164 |
| 2026-06-02 | €8,60 | -%1,71 | €8,60 | €8,60 | €8,60 | 200 |
| 2026-06-01 | €8,75 | %0,00 | €8,75 | €8,75 | €8,75 | 0 |
| 2026-05-29 | €8,75 | +%1,16 | €8,75 | €8,75 | €8,75 | 200 |
| 2026-05-28 | €8,65 | +%1,76 | €8,50 | €8,70 | €8,50 | 379 |