48,795€
0,31%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 49,23 | 49,25 | 48,05 | 48,80 | 0,31% | - |
| 16.10.2026 | 50,05 | 50,20 | 48,46 | 48,65 | -2,63% | 147,00 |
| 15.10.2026 | 50,21 | 50,40 | 49,91 | 49,96 | 0,94% | - |
| 14.10.2026 | 48,64 | 49,94 | 48,46 | 49,50 | 1,98% | - |
| 13.10.2026 | 49,60 | 50,22 | 48,20 | 48,54 | -2,27% | - |
| 12.10.2026 | 49,02 | 50,14 | 48,83 | 49,66 | 1,02% | - |
| 09.10.2026 | 49,12 | 50,01 | 48,62 | 49,16 | 0,32% | 13,00 |
| 08.10.2026 | 49,22 | 49,56 | 48,08 | 49,01 | -0,62% | 176,00 |
| 07.10.2026 | 50,10 | 50,64 | 48,90 | 49,31 | -1,33% | 104,00 |
| 06.10.2026 | 51,41 | 51,68 | 49,55 | 49,97 | -2,59% | 587,00 |
| 05.10.2026 | 51,17 | 51,87 | 50,80 | 51,30 | 0,94% | 161,00 |
| 02.10.2026 | 52,17 | 52,49 | 50,76 | 50,82 | -2,31% | 2.160,00 |
| 01.10.2026 | 53,24 | 54,73 | 51,94 | 52,02 | -1,94% | 1.040,00 |
| 30.09.2026 | 52,76 | 53,54 | 52,28 | 53,05 | 0,23% | - |
| 29.09.2026 | 52,21 | 53,01 | 51,98 | 52,93 | 1,28% | 3.021,00 |
| 28.09.2026 | 52,62 | 52,70 | 51,69 | 52,26 | -1,28% | 8.795,00 |
| 25.09.2026 | 53,91 | 54,43 | 52,83 | 52,94 | -1,87% | 520,00 |
| 24.09.2026 | 54,56 | 55,63 | 53,75 | 53,95 | -1,28% | 261,00 |
| 23.09.2026 | 55,47 | 56,25 | 54,10 | 54,65 | -1,19% | 829,00 |
| 22.09.2026 | 55,99 | 56,67 | 55,30 | 55,31 | -0,95% | 975,00 |
| 21.09.2026 | 55,96 | 56,61 | 55,51 | 55,84 | 0,09% | 1.500,00 |
| 18.09.2026 | 56,95 | 57,01 | 55,63 | 55,79 | -1,50% | 1.783,00 |
| 17.09.2026 | 56,75 | 57,63 | 55,87 | 56,64 | 0,25% | 24,00 |
| 16.09.2026 | 56,02 | 57,21 | 55,77 | 56,50 | 1,04% | 1.275,00 |
| 15.09.2026 | 57,42 | 57,59 | 55,33 | 55,92 | -2,61% | 230,00 |
| 14.09.2026 | 55,86 | 57,89 | 55,79 | 57,42 | 1,36% | 2.965,00 |
| 11.09.2026 | 56,63 | 57,03 | 56,25 | 56,65 | 0,41% | 2.024,00 |
| 10.09.2026 | 55,37 | 56,69 | 54,74 | 56,42 | 1,91% | 870,00 |
| 09.09.2026 | 55,69 | 56,16 | 54,64 | 55,36 | -0,93% | 1.280,00 |
| 08.09.2026 | 57,18 | 57,45 | 55,30 | 55,88 | -2,50% | 933,00 |
| 07.09.2026 | 57,37 | 57,54 | 57,16 | 57,32 | 0,22% | 1.071,00 |
| 04.09.2026 | 57,35 | 57,54 | 56,58 | 57,19 | 0,18% | 352,00 |
| 03.09.2026 | 57,73 | 58,25 | 57,03 | 57,09 | -1,14% | 1.759,00 |
| 02.09.2026 | 55,87 | 58,00 | 55,61 | 57,75 | 3,11% | 339,00 |
| 01.09.2026 | 56,29 | 56,94 | 55,65 | 56,01 | -0,27% | 224,00 |
| 31.08.2026 | 55,71 | 59,18 | 55,13 | 56,16 | 0,57% | 3.061,00 |
| 28.08.2026 | 55,84 | 56,05 | 55,18 | 55,84 | -0,09% | 750,00 |
| 27.08.2026 | 56,64 | 57,01 | 55,64 | 55,89 | -1,22% | 1.185,00 |
| 26.08.2026 | 56,59 | 57,10 | 56,10 | 56,58 | -0,12% | 276,00 |
| 25.08.2026 | 55,83 | 56,87 | 55,83 | 56,65 | 1,52% | 796,00 |
| 24.08.2026 | 56,93 | 57,54 | 55,49 | 55,80 | -2,26% | 665,00 |
| 21.08.2026 | 58,03 | 58,45 | 56,94 | 57,09 | -1,48% | 906,00 |
| 20.08.2026 | 58,46 | 58,84 | 57,86 | 57,95 | -2,52% | - |
| 19.08.2026 | 57,47 | 59,73 | 57,45 | 59,45 | 30,17% | 571,00 |
| 05.05.2026 | 46,97 | 48,91 | 45,02 | 45,67 | -3,62% | 246,00 |
| 04.05.2026 | 47,24 | 47,48 | 45,66 | 47,39 | 3,03% | 789,00 |
| 30.04.2026 | 46,54 | 46,80 | 45,88 | 45,99 | -0,58% | 300,00 |
| 29.04.2026 | 45,83 | 46,54 | 44,98 | 46,26 | 1,56% | 381,00 |
| 28.04.2026 | 45,83 | 46,77 | 45,29 | 45,55 | -0,72% | 272,00 |
| 27.04.2026 | 45,64 | 46,48 | 45,26 | 45,88 | 1,10% | 687,00 |
| 24.04.2026 | 46,54 | 46,95 | 45,20 | 45,38 | -1,84% | 315,00 |
| 23.04.2026 | 46,07 | 46,43 | 45,64 | 46,23 | -0,21% | 200,00 |
| 22.04.2026 | 46,89 | 47,18 | 45,86 | 46,33 | -0,77% | 195,00 |
| 21.04.2026 | 46,81 | 46,97 | 46,01 | 46,69 | 0,10% | 785,00 |
| 20.04.2026 | 46,36 | 47,19 | 46,18 | 46,64 | 0,36% | 300,00 |
| 17.04.2026 | 46,13 | 46,55 | 45,72 | 46,48 | 1,32% | - |
| 16.04.2026 | 47,03 | 47,28 | 45,69 | 45,87 | -2,07% | 347,00 |
| 15.04.2026 | 46,98 | 47,52 | 46,60 | 46,84 | -0,36% | - |
| 14.04.2026 | 46,75 | 47,19 | 46,38 | 47,01 | 0,52% | 434,00 |
| 13.04.2026 | 46,20 | 47,22 | 46,03 | 46,77 | 0,38% | 220,00 |
| 10.04.2026 | 48,18 | 48,35 | 46,17 | 46,59 | -3,19% | 435,00 |
| 09.04.2026 | 48,91 | 48,98 | 47,77 | 48,13 | -1,68% | - |
| 08.04.2026 | 48,67 | 50,06 | 48,04 | 48,95 | 0,83% | 2.800,00 |
| 07.04.2026 | 48,37 | 48,98 | 47,90 | 48,54 | 0,95% | 151,00 |
| 02.04.2026 | 48,54 | 49,02 | 47,27 | 48,09 | -2,62% | 4.655,00 |
| 01.04.2026 | 49,16 | 49,44 | 48,49 | 49,38 | 1,06% | 408,00 |
| 31.03.2026 | 48,25 | 49,02 | 48,01 | 48,86 | 2,41% | 877,00 |
| 30.03.2026 | 47,29 | 48,08 | 47,13 | 47,71 | 1,80% | 15,00 |
| 27.03.2026 | 48,43 | 48,48 | 46,39 | 46,87 | -2,79% | 151,00 |
| 26.03.2026 | 48,16 | 48,62 | 47,61 | 48,21 | 0,25% | 633,00 |
| 25.03.2026 | 46,83 | 48,45 | 46,64 | 48,09 | 2,16% | 165,00 |
| 24.03.2026 | 47,20 | 47,43 | 46,09 | 47,08 | -0,44% | 306,00 |
| 23.03.2026 | 46,38 | 47,66 | 46,12 | 47,29 | 0,49% | 177,00 |
| 20.03.2026 | 47,47 | 48,07 | 46,15 | 47,06 | -1,28% | 472,00 |
| 19.03.2026 | 48,35 | 48,62 | 47,41 | 47,67 | -1,21% | 114,00 |
| 18.03.2026 | 48,91 | 49,03 | 47,64 | 48,25 | -0,67% | 406,00 |
| 17.03.2026 | 49,75 | 50,58 | 48,25 | 48,58 | -2,84% | 1.025,00 |
| 16.03.2026 | 51,59 | 51,65 | 48,38 | 49,99 | -2,17% | 835,00 |
| 13.03.2026 | 51,26 | 52,29 | 50,90 | 51,10 | -0,31% | 260,00 |
| 12.03.2026 | 51,78 | 52,81 | 51,26 | 51,26 | -1,50% | - |
| 11.03.2026 | 52,48 | 52,90 | 51,16 | 52,04 | -0,97% | 400,00 |
| 10.03.2026 | 52,45 | 53,19 | 51,44 | 52,55 | 0,50% | 45,00 |
| 09.03.2026 | 51,78 | 53,26 | 51,67 | 52,29 | -0,63% | 174,00 |
| 06.03.2026 | 52,32 | 53,00 | 51,13 | 52,62 | 1,00% | 472,00 |
| 05.03.2026 | 51,88 | 52,89 | 51,48 | 52,10 | 0,31% | 207,00 |
| 04.03.2026 | 50,19 | 52,62 | 50,08 | 51,94 | 3,27% | - |
| 03.03.2026 | 50,96 | 52,51 | 50,12 | 50,29 | -1,48% | 2.792,00 |
| 02.03.2026 | 51,51 | 52,21 | 50,47 | 51,05 | 3,25% | 690,00 |
| 27.02.2026 | 51,68 | 53,48 | 47,76 | 49,45 | -4,27% | 380,00 |
| 26.02.2026 | 52,02 | 52,10 | 50,50 | 51,65 | -1,05% | 1.344,00 |
| 25.02.2026 | 53,06 | 53,55 | 51,93 | 52,20 | -1,81% | 163,00 |
| 24.02.2026 | 52,47 | 56,02 | 51,23 | 53,16 | 1,47% | 348,00 |
| 23.02.2026 | 53,66 | 55,87 | 51,76 | 52,39 | -3,71% | 240,00 |
| 20.02.2026 | 53,92 | 54,50 | 53,44 | 54,41 | 1,04% | 268,00 |
| 19.02.2026 | 52,59 | 54,17 | 51,30 | 53,85 | 2,71% | 2.094,00 |
| 18.02.2026 | 50,75 | 52,60 | 50,64 | 52,43 | 3,66% | 100,00 |
| 17.02.2026 | 50,09 | 51,49 | 49,91 | 50,58 | 0,44% | 2.009,00 |
| 16.02.2026 | 50,56 | 50,74 | 50,18 | 50,36 | -0,20% | 14,00 |
| 13.02.2026 | 50,45 | 51,26 | 50,20 | 50,46 | -0,43% | 1.011,00 |
| 12.02.2026 | 50,96 | 51,68 | 46,09 | 50,68 | -0,35% | 868,00 |