NewAmsterdam Pharma Company NV

NAMS
🏛️ 美国 →
28.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.78 26.78 26.78 26.78 3.9K
09:35 26.76 26.76 26.73 26.73 0.8K
09:39 26.52 26.52 26.52 26.52 0.2K
09:40 26.52 26.52 26.52 26.52 1.1K
09:46 26.54 26.54 26.54 26.54 0.3K
09:48 26.73 26.73 26.73 26.73 0.6K
09:50 26.80 26.88 26.80 26.88 0.5K
09:51 26.92 26.92 26.92 26.92 2.8K
09:52 26.91 26.91 26.91 26.91 0.2K
09:53 26.91 26.91 26.91 26.91 0.5K
09:56 26.86 26.91 26.86 26.91 0.3K
09:57 26.85 26.85 26.80 26.80 1.6K
09:59 26.96 26.96 26.77 26.94 1.8K
10:00 26.94 26.94 26.80 26.93 4.3K
10:01 26.87 26.87 26.80 26.80 1.8K
10:09 26.72 26.72 26.72 26.72 0.6K
10:13 26.83 26.93 26.83 26.93 1.2K
10:14 26.91 26.92 26.91 26.92 1.3K
10:23 26.89 26.92 26.89 26.92 0.2K
10:24 26.88 26.88 26.88 26.88 0.4K
10:28 26.94 26.94 26.94 26.94 0.5K
10:29 26.92 26.92 26.92 26.92 1.1K
10:30 26.89 26.95 26.89 26.95 0.4K
10:31 27.02 27.02 27.01 27.01 35.8K
10:32 27.03 27.03 27.03 27.03 0.5K
10:33 27.03 27.03 27.03 27.03 0.3K
10:34 27.03 27.06 26.97 27.06 14.1K
10:35 26.92 26.92 26.92 26.92 1.9K
10:39 27.06 27.06 27.06 27.06 0.3K
10:40 27.00 27.00 27.00 27.00 0.7K
10:45 27.07 27.07 26.97 26.97 1.0K
10:47 27.21 27.21 27.21 27.21 2.4K
10:49 27.15 27.15 27.15 27.15 1.0K
10:57 27.06 27.06 27.06 27.06 0.2K
10:58 27.01 27.01 27.01 27.01 0.9K
10:59 27.08 27.08 27.08 27.08 1.5K
11:00 27.08 27.08 27.08 27.08 0.6K
11:02 27.07 27.07 27.07 27.07 0.4K
11:03 27.01 27.01 27.01 27.01 0.3K
11:04 27.00 27.01 27.00 27.01 1.0K
11:05 27.01 27.01 27.01 27.01 0.2K
11:07 26.89 26.89 26.89 26.89 1.8K
11:08 26.99 26.99 26.99 26.99 0.2K
11:09 26.89 26.89 26.89 26.89 1.0K
11:12 26.99 26.99 26.99 26.99 0.5K
11:13 26.99 27.08 26.99 27.00 67.4K
11:14 27.00 27.01 27.00 27.01 1.4K
11:16 27.02 27.02 27.02 27.02 0.3K
11:18 27.01 27.01 27.01 27.01 1.5K
11:19 27.00 27.00 27.00 27.00 0.2K
11:20 27.01 27.01 27.01 27.01 0.7K
11:26 27.01 27.01 27.01 27.01 0.1K
11:27 27.01 27.01 27.01 27.01 0.1K
11:28 27.09 27.09 26.97 26.97 0.3K
11:29 27.02 27.02 27.02 27.02 0.2K
11:31 27.00 27.00 27.00 27.00 0.1K
11:32 26.96 26.96 26.96 26.96 0.2K
11:33 27.02 27.02 27.01 27.01 1.1K
11:37 27.01 27.01 27.01 27.01 0.8K
11:45 27.02 27.02 27.02 27.02 0.4K
11:47 27.01 27.01 27.01 27.01 0.9K
11:48 26.96 27.01 26.96 27.01 0.2K
11:50 27.01 27.01 26.95 26.95 0.9K
11:53 26.98 26.98 26.98 26.98 0.8K
12:02 27.00 27.00 26.97 27.00 3.0K
12:03 27.00 27.00 26.99 26.99 0.3K
12:04 27.00 27.00 27.00 27.00 0.2K
12:05 26.99 26.99 26.99 26.99 1.5K
12:07 26.98 26.99 26.98 26.99 2.6K
12:10 26.98 26.98 26.98 26.98 0.7K
12:12 27.01 27.01 27.00 27.00 1.6K
12:13 26.98 26.99 26.98 26.98 1.2K
12:17 26.99 26.99 26.99 26.99 0.4K
12:18 26.97 26.99 26.97 26.99 5.9K
12:19 26.97 26.97 26.97 26.97 0.7K
12:22 26.98 26.98 26.91 26.91 5.7K
12:27 26.98 27.00 26.98 27.00 1.0K
12:28 26.94 26.94 26.94 26.94 0.8K
12:34 27.00 27.00 27.00 27.00 0.2K
12:35 27.00 27.00 27.00 27.00 0.9K
12:36 26.94 26.94 26.91 26.91 4.5K
12:42 26.92 26.94 26.92 26.94 0.8K
12:47 27.00 27.00 26.96 26.96 1.3K
12:48 26.96 26.96 26.96 26.96 0.6K
12:50 27.02 27.02 26.97 26.97 2.2K
12:52 27.04 27.04 27.04 27.04 0.6K
12:57 27.10 27.10 27.10 27.10 1.7K
13:03 27.05 27.05 27.04 27.04 2.0K
13:06 27.00 27.00 27.00 27.00 1.6K
13:09 26.99 26.99 26.99 26.99 1.0K
13:19 27.01 27.01 27.01 27.01 0.3K
13:21 27.01 27.01 27.01 27.01 0.4K
13:23 27.01 27.01 27.01 27.01 0.2K
13:25 27.01 27.01 27.01 27.01 0.2K
13:27 26.94 26.94 26.94 26.94 2.5K
13:28 26.94 26.94 26.94 26.94 1.9K
13:29 26.87 26.87 26.86 26.86 0.8K
13:30 26.88 26.88 26.88 26.88 1.0K
13:32 26.90 26.90 26.90 26.90 0.5K
13:33 26.87 26.87 26.87 26.87 0.6K
13:35 26.89 26.90 26.89 26.90 2.4K
13:36 26.87 26.87 26.81 26.81 4.6K
13:39 26.79 26.79 26.79 26.79 0.2K
13:40 26.77 26.77 26.77 26.77 0.3K
13:41 26.66 26.66 26.66 26.66 1.8K
13:47 26.72 26.72 26.72 26.72 0.6K
13:51 26.78 26.78 26.78 26.78 0.5K
13:53 26.71 26.71 26.71 26.71 1.0K
13:57 26.75 26.75 26.75 26.75 0.4K
13:58 26.75 26.75 26.75 26.75 0.1K
13:59 26.79 26.79 26.79 26.79 1.4K
14:04 26.85 26.85 26.85 26.85 0.5K
14:06 26.88 26.88 26.88 26.88 0.3K
14:07 26.90 26.90 26.90 26.90 0.3K
14:08 26.86 26.86 26.86 26.86 0.4K
14:09 26.86 26.86 26.79 26.79 8.9K
14:10 26.81 26.81 26.81 26.81 0.3K
14:11 26.83 26.83 26.79 26.79 1.4K
14:13 26.80 26.80 26.79 26.79 2.2K
14:14 26.79 26.79 26.78 26.78 0.3K
14:15 26.81 26.81 26.81 26.81 0.5K
14:16 26.80 26.80 26.80 26.80 0.2K
14:17 26.80 26.80 26.80 26.80 0.1K
14:18 26.80 26.80 26.80 26.80 0.7K
14:19 26.80 26.80 26.80 26.80 1.3K
14:20 26.80 26.80 26.70 26.70 3.0K
14:22 26.67 26.67 26.67 26.67 0.2K
14:23 26.77 26.77 26.77 26.77 0.6K
14:25 26.77 26.77 26.77 26.77 1.1K
14:31 26.79 26.79 26.79 26.79 1.6K
14:37 26.81 26.81 26.81 26.81 0.7K
14:39 26.77 26.77 26.77 26.77 2.6K
14:41 26.80 26.80 26.80 26.80 0.7K
14:42 26.73 26.73 26.73 26.73 0.4K
14:43 26.77 26.77 26.73 26.73 0.6K
14:44 26.77 26.77 26.77 26.77 0.6K
14:46 26.76 26.79 26.76 26.79 1.4K
14:53 26.76 26.76 26.68 26.68 1.8K
14:54 26.67 26.67 26.67 26.67 0.6K
14:56 26.67 26.67 26.67 26.67 1.4K
15:04 26.68 26.68 26.68 26.68 0.3K
15:05 26.64 26.64 26.62 26.63 4.0K
15:06 26.61 26.61 26.61 26.61 0.2K
15:07 26.65 26.65 26.64 26.64 2.0K
15:08 26.63 26.63 26.63 26.63 0.7K
15:11 26.66 26.66 26.66 26.66 0.4K
15:12 26.63 26.63 26.63 26.63 0.2K
15:13 26.66 26.66 26.65 26.66 3.0K
15:14 26.65 26.70 26.65 26.67 3.2K
15:16 26.69 26.69 26.68 26.68 1.8K
15:18 26.67 26.67 26.67 26.67 2.5K
15:20 26.67 26.67 26.67 26.67 0.7K
15:21 26.62 26.62 26.60 26.60 2.4K
15:22 26.69 26.69 26.61 26.61 0.9K
15:25 26.59 26.59 26.59 26.59 0.3K
15:26 26.59 26.59 26.59 26.59 0.3K
15:27 26.59 26.59 26.59 26.59 0.9K
15:29 26.57 26.59 26.57 26.59 1.7K
15:30 26.60 26.61 26.60 26.61 1.0K
15:31 26.61 26.63 26.61 26.63 1.5K
15:32 26.64 26.64 26.61 26.61 1.1K
15:33 26.61 26.61 26.61 26.61 0.1K
15:34 26.61 26.61 26.61 26.61 0.7K
15:35 26.61 26.64 26.61 26.64 0.9K
15:36 26.61 26.61 26.58 26.58 5.0K
15:38 26.63 26.63 26.59 26.59 1.2K
15:39 26.58 26.62 26.58 26.62 1.3K
15:40 26.62 26.62 26.62 26.62 0.2K
15:41 26.60 26.60 26.60 26.60 0.5K
15:42 26.60 26.60 26.60 26.60 1.3K
15:43 26.60 26.63 26.60 26.63 1.4K
15:44 26.66 26.69 26.66 26.67 2.0K
15:45 26.65 26.70 26.65 26.70 1.3K
15:46 26.70 26.70 26.69 26.69 1.2K
15:47 26.69 26.69 26.69 26.69 0.5K
15:48 26.69 26.69 26.69 26.69 0.5K
15:49 26.69 26.70 26.67 26.69 3.3K
15:50 26.69 26.69 26.62 26.62 4.0K
15:51 26.62 26.71 26.62 26.71 4.9K
15:53 26.71 26.72 26.71 26.72 1.7K
15:54 26.76 26.76 26.76 26.76 1.4K
15:55 26.75 26.76 26.60 26.60 7.1K
15:56 26.66 26.66 26.66 26.66 4.2K
15:57 26.66 26.66 26.62 26.66 4.0K
15:58 26.67 26.70 26.66 26.68 9.9K
15:59 26.71 26.71 26.62 26.67 80.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.22 28.61 26.00 28.50 0.8M
2025-09-25 26.39 27.12 25.69 26.29 0.5M
2025-09-24 26.52 27.21 26.35 26.76 0.6M
2025-09-23 26.78 27.21 26.52 26.67 0.4M
2025-09-22 26.69 27.34 25.91 27.05 0.7M
2025-09-19 26.82 26.88 26.22 26.69 1.3M
2025-09-18 25.08 26.75 24.95 26.73 0.8M
2025-09-17 24.66 25.32 24.36 24.49 0.5M
2025-09-16 24.14 24.78 23.59 24.52 0.5M
2025-09-15 24.04 24.50 23.05 24.12 1.0M
2025-09-12 26.19 26.67 24.19 24.19 1.2M
2025-09-11 27.13 27.35 25.56 26.60 2.3M
2025-09-10 26.60 27.03 26.00 26.90 1.2M
2025-09-09 24.82 26.86 24.81 26.60 1.2M
2025-09-08 26.66 26.66 24.18 25.09 2.1M
2025-09-05 25.58 27.05 25.16 27.00 1.6M
2025-09-04 24.90 25.74 24.41 25.66 0.6M
2025-09-03 24.63 25.56 24.46 24.88 1.0M
2025-09-02 24.03 25.03 23.98 24.63 0.5M
2025-08-29 24.04 24.35 23.70 24.05 0.9M
2025-08-28 24.61 24.81 23.81 23.95 0.9M
2025-08-27 25.02 25.03 24.12 24.47 0.7M
2025-08-26 24.58 25.45 24.55 25.19 1.3M
2025-08-25 25.44 25.49 24.54 24.70 0.5M
2025-08-22 24.61 25.65 24.35 25.00 0.7M
2025-08-21 24.12 24.64 23.69 24.44 0.8M
2025-08-20 24.28 24.54 23.88 24.32 0.4M
2025-08-19 25.19 25.47 24.00 24.45 0.8M
2025-08-18 25.12 25.90 24.72 25.40 0.9M
2025-08-15 25.24 25.64 24.88 25.07 1.0M
2025-08-14 25.72 25.72 24.73 25.17 0.7M
2025-08-13 25.19 25.80 24.95 25.76 0.6M
2025-08-12 24.59 25.18 24.09 25.00 1.1M
2025-08-11 24.88 25.06 23.69 24.37 0.9M
2025-08-08 23.35 25.85 23.23 25.31 1.9M
2025-08-07 23.73 23.85 22.26 22.96 0.7M
2025-08-06 21.65 23.65 21.23 23.62 0.9M
2025-08-05 21.74 22.39 21.62 21.73 0.5M
2025-08-04 21.42 21.84 21.24 21.66 0.4M
2025-08-01 21.48 22.01 21.14 21.28 0.6M
2025-07-31 22.43 22.88 21.56 21.81 0.7M
2025-07-30 23.36 23.59 21.55 22.43 1.2M
2025-07-29 23.36 23.76 22.47 22.78 0.6M
2025-07-28 23.75 24.18 23.36 23.42 0.6M
2025-07-25 23.59 23.81 22.79 23.60 0.7M
2025-07-24 23.99 24.06 22.88 23.39 0.8M
2025-07-23 23.17 24.82 22.79 23.98 0.9M
2025-07-22 22.16 22.98 22.00 22.93 1.2M
2025-07-21 22.54 23.04 22.17 22.56 0.9M
2025-07-18 21.98 22.62 21.75 22.20 1.0M
2025-07-17 20.69 22.10 20.53 21.98 0.6M
2025-07-16 21.21 21.61 20.88 20.92 0.4M
2025-07-15 22.31 22.58 21.00 21.02 0.4M
2025-07-14 21.56 22.75 21.01 22.17 1.0M
2025-07-11 21.85 22.13 21.25 21.54 0.7M
2025-07-10 21.56 22.15 21.46 22.02 0.7M
2025-07-09 20.21 22.00 20.21 21.64 1.4M
2025-07-08 19.53 20.27 19.28 20.02 0.9M
2025-07-07 19.72 19.85 19.22 19.46 0.8M
2025-07-03 19.07 20.05 18.70 19.85 0.7M
2025-07-02 18.09 19.13 18.08 18.96 1.2M
2025-07-01 18.01 18.76 17.97 18.22 0.6M
2025-06-30 18.46 18.70 18.06 18.11 1.2M
2025-06-27 18.65 18.97 18.39 18.57 1.2M
2025-06-26 18.26 18.60 17.91 18.45 0.8M
2025-06-25 18.34 18.80 17.67 18.33 0.9M
2025-06-24 18.32 18.76 17.81 18.40 0.9M
2025-06-23 17.76 18.38 17.63 18.21 0.9M
2025-06-20 19.01 19.01 17.76 17.96 1.0M
2025-06-18 18.38 18.93 18.01 18.20 0.6M
2025-06-17 20.07 20.11 18.44 18.49 0.9M
2025-06-16 20.21 20.40 18.60 19.75 2.5M
2025-06-13 20.87 21.91 20.00 20.21 0.6M
2025-06-12 20.42 21.71 20.16 21.03 1.0M
2025-06-11 22.00 22.00 20.06 20.50 1.5M
2025-06-10 20.90 22.25 20.38 21.84 1.5M
2025-06-09 21.40 21.49 19.61 20.16 0.9M
2025-06-06 19.71 20.42 19.62 20.14 1.0M
2025-06-05 19.31 19.58 18.66 19.51 1.1M
2025-06-04 19.06 20.08 18.78 19.39 1.3M
2025-06-03 19.10 19.24 18.64 18.69 0.7M
2025-06-02 18.30 19.06 17.80 18.93 0.8M
2025-05-30 17.46 18.26 16.95 18.11 1.0M
2025-05-29 17.47 17.71 17.06 17.63 0.4M
2025-05-28 17.07 17.51 16.79 17.31 0.5M
2025-05-27 17.89 18.15 16.94 17.01 0.8M
2025-05-23 18.03 18.48 17.50 17.61 0.3M
2025-05-22 18.39 18.70 18.13 18.28 0.3M
2025-05-21 19.32 19.42 18.32 18.51 0.5M
2025-05-20 19.03 19.58 18.47 19.35 0.5M
2025-05-19 18.76 19.25 18.39 19.03 0.5M
2025-05-16 18.81 19.20 18.55 18.88 0.5M
2025-05-15 18.80 19.22 18.35 18.70 0.7M
2025-05-14 18.95 19.60 18.25 18.75 0.9M
2025-05-13 19.19 19.19 18.31 18.75 0.7M
2025-05-12 18.89 19.40 18.50 19.22 0.6M
2025-05-09 19.29 19.83 18.27 18.37 1.0M
2025-05-08 18.92 20.91 17.49 19.27 1.3M
2025-05-07 19.24 19.42 18.55 18.92 1.0M
2025-05-06 20.06 20.06 18.53 19.00 1.4M
2025-05-05 19.87 20.45 19.51 20.24 0.6M
2025-05-02 20.02 20.34 19.72 20.03 0.5M
2025-05-01 19.37 20.11 18.70 20.03 0.7M
2025-04-30 18.40 19.98 17.77 19.13 0.9M
2025-04-29 17.80 18.62 17.43 18.55 0.4M
2025-04-28 17.62 18.09 17.51 17.83 0.4M
2025-04-25 17.35 17.69 17.11 17.52 0.3M
2025-04-24 17.27 17.88 17.00 17.47 0.6M
2025-04-23 17.25 17.57 16.75 17.27 0.4M
2025-04-22 16.45 17.33 16.20 16.79 0.3M
2025-04-21 15.94 16.70 15.82 16.26 0.3M
2025-04-17 16.08 16.59 16.00 16.34 0.3M
2025-04-16 15.88 16.28 15.72 16.03 0.3M
2025-04-15 16.35 17.27 15.70 16.06 0.7M
2025-04-14 15.50 16.55 14.92 16.42 1.0M
2025-04-11 14.89 16.17 14.62 15.12 0.6M
2025-04-10 15.79 15.79 14.41 14.90 0.6M
2025-04-09 14.80 16.64 14.28 15.86 1.8M
2025-04-08 16.32 16.65 14.74 15.16 1.6M
2025-04-07 15.00 16.02 14.06 15.86 1.5M
2025-04-04 17.41 18.00 15.43 15.81 2.1M
2025-04-03 17.75 18.03 16.89 18.00 1.4M
2025-04-02 18.50 18.66 17.64 18.21 1.4M
2025-04-01 20.18 20.45 17.99 18.38 2.6M
2025-03-31 21.72 22.06 19.54 20.47 1.5M
2025-03-28 22.20 22.89 21.55 21.76 0.7M
2025-03-27 22.66 23.02 22.11 22.41 0.8M
2025-03-26 23.14 23.34 22.05 22.56 1.1M
2025-03-25 24.40 24.40 23.32 23.41 1.1M
2025-03-24 24.51 24.51 23.36 24.00 1.0M
2025-03-21 23.62 24.20 23.60 23.87 1.3M
2025-03-20 23.63 24.50 23.49 24.07 1.3M
2025-03-19 23.53 24.01 23.00 23.61 1.0M
2025-03-18 23.18 23.94 22.76 23.67 1.0M
2025-03-17 23.45 23.77 23.12 23.34 1.4M
2025-03-14 23.71 24.00 22.76 23.37 1.4M
2025-03-13 23.32 23.86 22.52 23.58 1.1M
2025-03-12 22.98 23.55 22.54 23.36 1.2M
2025-03-11 23.37 23.89 22.21 22.88 1.8M
2025-03-10 23.76 23.86 22.58 23.37 1.0M
2025-03-07 23.73 24.23 22.81 23.80 1.4M
2025-03-06 22.80 23.86 22.32 23.50 2.5M
2025-03-05 21.18 23.04 21.00 23.02 0.9M
2025-03-04 20.28 22.17 19.36 21.50 2.8M
2025-03-03 21.09 21.42 20.17 20.27 0.8M
2025-02-28 20.74 21.31 20.07 21.00 1.2M
2025-02-27 20.01 21.50 19.91 20.91 1.1M
2025-02-26 18.23 19.77 18.03 19.71 1.2M
2025-02-25 18.26 18.40 17.18 17.88 1.0M
2025-02-24 18.55 18.83 17.52 17.53 0.7M
2025-02-21 19.21 19.21 18.31 18.57 0.6M
2025-02-20 19.12 19.43 18.36 19.00 0.8M
2025-02-19 19.95 20.22 19.03 19.12 0.4M
2025-02-18 19.94 20.46 19.54 20.04 0.5M
2025-02-14 19.34 20.13 18.88 19.91 0.7M
2025-02-13 19.24 19.55 18.92 19.40 0.5M
2025-02-12 18.98 19.45 18.65 19.37 0.3M
2025-02-11 19.06 19.44 18.40 19.09 0.4M
2025-02-10 20.10 20.78 19.05 19.26 0.4M
2025-02-07 20.98 21.18 20.00 20.19 0.3M
2025-02-06 21.05 22.01 19.60 21.10 0.8M
2025-02-05 21.18 21.62 20.86 21.05 0.8M
2025-02-04 21.46 21.54 20.82 21.12 0.6M
2025-02-03 21.82 22.28 21.26 21.36 0.3M
2025-01-31 21.72 23.24 21.58 22.29 1.3M
2025-01-30 20.92 22.12 20.40 21.77 0.9M
2025-01-29 21.50 21.65 20.61 20.78 0.8M
2025-01-28 22.14 22.55 20.92 21.45 0.4M
2025-01-27 23.51 23.75 22.38 22.61 1.5M
2025-01-24 23.20 24.13 22.78 23.60 0.7M
2025-01-23 23.32 23.32 22.35 23.20 0.4M
2025-01-22 23.70 23.70 23.04 23.37 0.8M
2025-01-21 23.59 24.09 23.17 23.70 0.9M
2025-01-17 23.49 24.09 23.32 23.55 0.6M
2025-01-16 24.00 24.00 22.53 23.42 0.6M
2025-01-15 23.77 24.35 23.63 24.00 0.5M
2025-01-14 24.68 24.79 23.59 23.67 0.5M
2025-01-13 24.51 25.28 24.13 24.58 0.5M
2025-01-10 25.31 25.92 24.78 24.95 0.6M
2025-01-08 26.00 26.35 25.36 25.55 0.7M
2025-01-07 26.11 26.71 25.65 26.04 0.5M
2025-01-06 26.20 26.54 25.84 25.85 0.4M
2025-01-03 25.88 26.30 25.41 25.94 0.6M
2025-01-02 25.68 26.80 25.50 25.96 0.7M