Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,16 | 16,16 | 15,45 | 15,83 | -2,70% | 5,00 |
| 04.03.2026 | 16,15 | 16,30 | 15,90 | 16,27 | 5,65% | 5,00 |
| 03.03.2026 | 15,76 | 15,90 | 15,29 | 15,40 | -3,69% | 12.749,00 |
| 02.03.2026 | 16,06 | 16,54 | 15,39 | 15,99 | -1,90% | 27.339,00 |
| 27.02.2026 | 16,47 | 16,58 | 16,29 | 16,30 | -0,43% | 10.116,00 |
| 26.02.2026 | 16,60 | 16,60 | 15,79 | 16,37 | -2,56% | 23.496,00 |
| 25.02.2026 | 16,93 | 17,15 | 16,80 | 16,80 | 0,00% | 7.703,00 |
| 24.02.2026 | 16,78 | 17,14 | 16,72 | 16,80 | 0,24% | 30.979,00 |
| 23.02.2026 | 16,57 | 16,76 | 16,05 | 16,76 | 2,44% | 44.396,00 |
| 20.02.2026 | 16,42 | 16,57 | 16,13 | 16,36 | -0,67% | 11.198,00 |
| 19.02.2026 | 16,66 | 17,44 | 16,30 | 16,47 | -1,85% | 21.829,00 |
| 18.02.2026 | 16,59 | 17,22 | 16,59 | 16,78 | 2,94% | 27.577,00 |
| 17.02.2026 | 15,69 | 16,50 | 15,65 | 16,30 | 5,71% | 34.140,00 |
| 13.02.2026 | 15,40 | 15,75 | 15,32 | 15,42 | 0,78% | 13.982,00 |
| 12.02.2026 | 15,81 | 15,84 | 15,26 | 15,30 | -1,73% | 38.522,00 |
| 11.02.2026 | 16,13 | 16,13 | 15,57 | 15,57 | -3,83% | 44.327,00 |
| 10.02.2026 | 16,46 | 16,48 | 16,09 | 16,19 | -1,10% | 21.279,00 |
| 09.02.2026 | 16,28 | 16,41 | 16,08 | 16,37 | 1,74% | 28.509,00 |
| 06.02.2026 | 16,10 | 16,45 | 15,96 | 16,09 | 0,31% | 37.972,00 |
| 05.02.2026 | 16,52 | 16,84 | 15,95 | 16,04 | -4,98% | 67.334,00 |
| 04.02.2026 | 17,43 | 17,43 | 16,58 | 16,88 | -2,20% | 26.364,00 |
| 03.02.2026 | 18,00 | 18,00 | 17,00 | 17,26 | 1,68% | 50.271,00 |
| 02.02.2026 | 17,01 | 17,42 | 16,30 | 16,98 | -17,07% | 114.710,00 |
| 30.01.2026 | 20,76 | 20,96 | 20,20 | 20,47 | -1,06% | 30.181,00 |
| 29.01.2026 | 20,75 | 21,13 | 20,50 | 20,69 | 0,49% | 36.038,00 |
| 28.01.2026 | 20,78 | 21,00 | 20,20 | 20,59 | -2,79% | 55.798,00 |
| 27.01.2026 | 20,70 | 21,34 | 20,53 | 21,18 | 3,82% | 29.268,00 |
| 26.01.2026 | 19,87 | 20,59 | 19,87 | 20,40 | 3,55% | 31.344,00 |
| 23.01.2026 | 19,93 | 19,99 | 19,67 | 19,70 | -1,15% | 16.712,00 |
| 22.01.2026 | 19,53 | 20,09 | 19,32 | 19,93 | 11,22% | 37.025,00 |
| 21.01.2026 | 17,75 | 18,33 | 17,35 | 17,92 | 0,00% | 19.223,00 |
| 20.01.2026 | 17,52 | 17,96 | 17,25 | 17,92 | -2,82% | 37.787,00 |
| 16.01.2026 | 18,54 | 18,71 | 18,36 | 18,44 | 1,54% | 17.891,00 |
| 15.01.2026 | 18,40 | 18,46 | 18,01 | 18,16 | -2,99% | 15.999,00 |
| 14.01.2026 | 18,01 | 18,72 | 17,89 | 18,72 | 3,88% | 28.585,00 |
| 13.01.2026 | 18,17 | 18,26 | 17,76 | 18,02 | -4,05% | 31.353,00 |
| 12.01.2026 | 18,93 | 19,05 | 18,52 | 18,78 | 0,37% | 41.884,00 |
| 09.01.2026 | 18,60 | 18,82 | 17,65 | 18,71 | 4,58% | 25.570,00 |
| 08.01.2026 | 17,80 | 18,05 | 17,50 | 17,89 | 4,13% | 19.043,00 |
| 07.01.2026 | 17,01 | 17,26 | 16,99 | 17,18 | 1,90% | 20.507,00 |
| 06.01.2026 | 16,91 | 17,05 | 16,55 | 16,86 | 0,30% | 25.670,00 |
| 05.01.2026 | 17,37 | 17,37 | 16,60 | 16,81 | -1,93% | 48.820,00 |