46,905€
0,76%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 50,12 | 51,15 | 49,45 | 50,86 | 1,19% | 285,00 |
| 10.02.2026 | 48,54 | 51,02 | 48,51 | 50,26 | 3,46% | 80,00 |
| 09.02.2026 | 49,10 | 49,12 | 48,10 | 48,58 | -1,10% | 110,00 |
| 06.02.2026 | 48,28 | 49,38 | 48,22 | 49,12 | 2,14% | 669,00 |
| 05.02.2026 | 49,03 | 49,40 | 48,04 | 48,09 | -2,02% | 1.019,00 |
| 04.02.2026 | 48,82 | 49,22 | 48,30 | 49,08 | 0,82% | 303,00 |
| 03.02.2026 | 49,36 | 49,82 | 48,50 | 48,68 | -1,02% | 289,00 |
| 02.02.2026 | 46,72 | 49,58 | 46,72 | 49,18 | 3,19% | 392,00 |
| 30.01.2026 | 47,40 | 47,73 | 46,51 | 47,66 | 0,19% | 1.208,00 |
| 29.01.2026 | 47,27 | 47,67 | 46,69 | 47,57 | -0,17% | 15,00 |
| 28.01.2026 | 47,85 | 47,96 | 46,80 | 47,65 | 0,61% | 1.917,00 |
| 27.01.2026 | 48,01 | 48,67 | 46,99 | 47,36 | -1,02% | 2.768,00 |
| 26.01.2026 | 47,31 | 48,27 | 46,01 | 47,85 | 0,89% | 2.315,00 |
| 23.01.2026 | 48,77 | 49,21 | 47,43 | 47,43 | -2,37% | 276,00 |
| 22.01.2026 | 48,71 | 49,72 | 48,19 | 48,58 | -0,16% | 500,00 |
| 21.01.2026 | 48,03 | 48,98 | 47,81 | 48,66 | 1,33% | 438,00 |
| 20.01.2026 | 46,76 | 48,15 | 46,11 | 48,02 | 3,05% | 1.083,00 |
| 19.01.2026 | 46,60 | 46,69 | 46,23 | 46,60 | -1,00% | 551,00 |
| 16.01.2026 | 47,43 | 47,93 | 47,06 | 47,07 | -0,76% | - |
| 15.01.2026 | 48,04 | 48,63 | 47,20 | 47,43 | -1,54% | 257,00 |
| 14.01.2026 | 47,33 | 48,40 | 47,02 | 48,17 | 1,58% | - |
| 13.01.2026 | 49,48 | 49,67 | 46,69 | 47,42 | -4,09% | 114,00 |
| 12.01.2026 | 50,45 | 50,51 | 49,10 | 49,44 | -2,45% | 1.170,00 |
| 09.01.2026 | 51,93 | 52,15 | 50,58 | 50,68 | -2,09% | 158,00 |
| 08.01.2026 | 52,46 | 52,63 | 51,34 | 51,76 | -1,41% | 63,00 |
| 07.01.2026 | 51,37 | 52,94 | 51,22 | 52,50 | 2,14% | 14,00 |
| 06.01.2026 | 50,10 | 51,71 | 49,91 | 51,40 | 2,31% | 378,00 |
| 05.01.2026 | 50,76 | 51,31 | 49,90 | 50,24 | -0,99% | 176,00 |
| 02.01.2026 | 51,03 | 51,11 | 50,21 | 50,74 | -0,31% | - |
| 30.12.2025 | 51,00 | 51,08 | 50,81 | 50,90 | -0,24% | 132,00 |
| 29.12.2025 | 50,94 | 51,54 | 50,44 | 51,02 | -1,58% | 50,00 |
| 23.12.2025 | 50,32 | 52,45 | 49,69 | 51,84 | 2,82% | 393,00 |
| 22.12.2025 | 51,99 | 52,23 | 49,99 | 50,42 | -3,48% | 1.591,00 |
| 19.12.2025 | 44,28 | 54,43 | 43,57 | 52,24 | 17,92% | 2.745,00 |
| 18.12.2025 | 44,10 | 44,70 | 43,93 | 44,30 | 0,32% | 61,00 |
| 17.12.2025 | 44,23 | 44,61 | 44,02 | 44,16 | 0,27% | 27,00 |
| 16.12.2025 | 44,25 | 44,53 | 43,74 | 44,04 | -0,77% | 48,00 |
| 15.12.2025 | 45,44 | 45,82 | 44,01 | 44,38 | -2,27% | 2.000,00 |
| 12.12.2025 | 45,21 | 45,75 | 44,76 | 45,41 | 0,44% | 135,00 |
| 11.12.2025 | 45,73 | 46,24 | 45,05 | 45,21 | -1,57% | - |
| 10.12.2025 | 46,17 | 46,63 | 45,42 | 45,93 | -0,84% | 371,00 |
| 09.12.2025 | 45,72 | 46,45 | 45,39 | 46,32 | 1,11% | 44,00 |
| 08.12.2025 | 45,79 | 45,99 | 45,24 | 45,81 | -0,13% | 14,00 |
| 05.12.2025 | 46,20 | 46,38 | 45,41 | 45,87 | -0,82% | 880,00 |