Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,38 | 13,83 | 13,28 | 13,70 | 8,21% | 19.253,00 |
| 21.08.2025 | 12,58 | 12,77 | 12,25 | 12,66 | 3,60% | 8.524,00 |
| 20.08.2025 | 12,47 | 12,75 | 12,13 | 12,22 | -2,86% | 14.047,00 |
| 19.08.2025 | 12,50 | 12,60 | 12,34 | 12,58 | 1,53% | 11.727,00 |
| 18.08.2025 | 11,98 | 12,76 | 11,98 | 12,39 | 6,35% | 15.715,00 |
| 15.08.2025 | 11,53 | 11,70 | 11,53 | 11,65 | 2,37% | 2.998,00 |
| 14.08.2025 | 11,23 | 11,39 | 11,17 | 11,38 | 1,16% | 10.143,00 |
| 13.08.2025 | 11,30 | 11,33 | 11,02 | 11,25 | -0,44% | 4.334,00 |
| 12.08.2025 | 11,84 | 11,84 | 11,00 | 11,30 | -6,61% | 14.628,00 |
| 11.08.2025 | 12,50 | 12,50 | 11,70 | 12,10 | -8,54% | 25.819,00 |
| 08.08.2025 | 12,18 | 17,08 | 11,96 | 13,23 | 8,89% | 11.316,00 |
| 07.08.2025 | 12,17 | 12,72 | 12,01 | 12,15 | -1,14% | 8.172,00 |
| 06.08.2025 | 12,20 | 12,85 | 11,90 | 12,29 | -1,52% | 24.040,00 |
| 05.08.2025 | 12,33 | 12,48 | 11,91 | 12,48 | 1,88% | 6.732,00 |
| 04.08.2025 | 11,62 | 12,25 | 11,30 | 12,25 | 11,77% | 25.798,00 |
| 01.08.2025 | 10,71 | 11,29 | 10,55 | 10,96 | -1,35% | 23.035,00 |
| 31.07.2025 | 11,16 | 11,25 | 10,71 | 11,11 | 10,11% | 16.518,00 |
| 30.07.2025 | 9,90 | 10,09 | 9,54 | 10,09 | 2,33% | 10.045,00 |
| 29.07.2025 | 9,82 | 9,86 | 9,82 | 9,86 | -1,40% | 1.499,00 |
| 28.07.2025 | 10,32 | 10,32 | 10,00 | 10,00 | -2,53% | 6.465,00 |
| 25.07.2025 | 10,39 | 10,46 | 10,14 | 10,26 | 0,68% | 13.045,00 |
| 24.07.2025 | 10,27 | 10,28 | 10,19 | 10,19 | 0,90% | 909,00 |
| 23.07.2025 | 9,95 | 10,23 | 9,85 | 10,10 | 3,06% | 991,00 |
| 22.07.2025 | 10,04 | 10,04 | 9,80 | 9,80 | -4,16% | 1.462,00 |
| 21.07.2025 | 10,00 | 10,29 | 9,81 | 10,23 | -0,28% | 7.995,00 |
| 18.07.2025 | 10,27 | 10,34 | 10,25 | 10,25 | -0,54% | 4.037,00 |
| 17.07.2025 | 10,25 | 10,92 | 10,16 | 10,31 | 0,60% | 14.280,00 |
| 16.07.2025 | 9,99 | 10,25 | 9,99 | 10,25 | 1,43% | 735,00 |
| 15.07.2025 | 10,27 | 10,42 | 10,11 | 10,11 | -2,37% | 721,00 |
| 14.07.2025 | 10,31 | 10,35 | 10,31 | 10,35 | 3,50% | 618,00 |
| 10.07.2025 | 10,49 | 10,49 | 10,00 | 10,00 | -0,10% | 5.740,00 |
| 09.07.2025 | 10,39 | 10,39 | 9,99 | 10,01 | -5,47% | 1.096,00 |
| 08.07.2025 | 10,38 | 10,59 | 10,38 | 10,59 | 7,18% | 747,00 |
| 07.07.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -6,62% | 796,00 |
| 03.07.2025 | 10,41 | 10,58 | 10,41 | 10,58 | -0,66% | 344,00 |
| 02.07.2025 | 10,52 | 10,69 | 10,52 | 10,65 | -0,56% | 2.238,00 |
| 01.07.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,19% | 540,00 |
| 30.06.2025 | 10,62 | 11,10 | 10,46 | 10,69 | -2,85% | 33.193,00 |
| 27.06.2025 | 10,92 | 11,49 | 10,49 | 11,00 | 1,70% | 5.739,00 |
| 26.06.2025 | 10,76 | 11,27 | 10,41 | 10,82 | 0,24% | 4.529,00 |
| 25.06.2025 | 11,00 | 11,00 | 10,79 | 10,79 | -3,68% | 803,00 |
| 24.06.2025 | 10,74 | 11,21 | 10,74 | 11,21 | 8,59% | 1.328,00 |
| 23.06.2025 | 10,35 | 10,38 | 10,23 | 10,32 | -1,24% | 1.221,00 |
| 20.06.2025 | 10,54 | 10,65 | 10,45 | 10,45 | -3,64% | 1.340,00 |
| 18.06.2025 | 10,95 | 10,95 | 10,74 | 10,85 | -2,65% | 1.914,00 |
| 17.06.2025 | 11,05 | 11,14 | 11,05 | 11,14 | -1,56% | 1.129,00 |
| 16.06.2025 | 11,48 | 11,50 | 11,28 | 11,32 | 5,27% | 5.055,00 |
| 13.06.2025 | 11,20 | 11,20 | 10,41 | 10,75 | -7,05% | 3.787,00 |
| 11.06.2025 | 11,55 | 11,57 | 11,55 | 11,57 | 0,39% | 796,00 |
| 10.06.2025 | 11,76 | 11,78 | 11,52 | 11,52 | -3,58% | 5.941,00 |
| 09.06.2025 | 11,83 | 11,95 | 11,79 | 11,95 | 0,76% | 1.845,00 |
| 06.06.2025 | 11,97 | 11,97 | 11,86 | 11,86 | 5,78% | 2.119,00 |
| 05.06.2025 | 11,84 | 11,84 | 10,40 | 11,21 | -7,84% | 11.214,00 |
| 04.06.2025 | 12,61 | 12,61 | 12,16 | 12,16 | 8,26% | 4.781,00 |
| 02.06.2025 | 11,55 | 11,72 | 11,24 | 11,24 | 5,99% | 5.362,00 |
| 29.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 5,79% | 907,00 |
| 28.05.2025 | 10,38 | 10,38 | 10,02 | 10,02 | -7,22% | 903,00 |
| 27.05.2025 | 10,83 | 10,89 | 10,65 | 10,80 | 4,05% | 2.928,00 |
| 23.05.2025 | 10,37 | 10,50 | 10,37 | 10,38 | -1,14% | 1.290,00 |
| 22.05.2025 | 10,44 | 10,50 | 10,44 | 10,50 | 0,10% | 659,00 |
| 21.05.2025 | 10,70 | 10,70 | 10,08 | 10,49 | 4,69% | 2.482,00 |
| 20.05.2025 | 10,04 | 10,29 | 10,02 | 10,02 | 7,63% | 3.276,00 |
| 16.05.2025 | 9,32 | 9,32 | 8,69 | 9,31 | 1,92% | 3.566,00 |
| 15.05.2025 | 9,33 | 9,34 | 9,14 | 9,14 | -0,16% | 2.360,00 |
| 14.05.2025 | 9,54 | 9,54 | 9,15 | 9,15 | -8,50% | 14.578,00 |
| 13.05.2025 | 9,70 | 10,00 | 9,70 | 10,00 | 3,01% | 3.303,00 |
| 12.05.2025 | 9,54 | 9,73 | 9,54 | 9,71 | -3,21% | 1.359,00 |
| 09.05.2025 | 10,11 | 10,23 | 9,90 | 10,03 | 0,20% | 2.380,00 |
| 08.05.2025 | 10,15 | 10,28 | 9,55 | 10,01 | 11,22% | 7.454,00 |
| 07.05.2025 | 8,63 | 9,20 | 8,60 | 9,00 | -0,50% | 2.351,00 |
| 06.05.2025 | 8,93 | 9,05 | 8,86 | 9,05 | -3,57% | 4.345,00 |
| 05.05.2025 | 9,40 | 9,40 | 9,07 | 9,38 | 4,69% | 4.554,00 |
| 02.05.2025 | 9,19 | 9,38 | 8,95 | 8,96 | 2,40% | 3.432,00 |
| 01.05.2025 | 8,40 | 9,00 | 8,40 | 8,75 | -0,28% | 2.394,00 |
| 30.04.2025 | 8,85 | 8,85 | 8,78 | 8,78 | 3,11% | 2.156,00 |
| 25.04.2025 | 8,58 | 8,61 | 8,51 | 8,51 | -0,82% | 3.729,00 |
| 24.04.2025 | 8,26 | 8,58 | 8,26 | 8,58 | 3,75% | 1.532,00 |
| 23.04.2025 | 8,45 | 8,49 | 8,27 | 8,27 | -1,45% | 6.386,00 |
| 22.04.2025 | 8,10 | 8,39 | 8,05 | 8,39 | 2,97% | 3.823,00 |
| 21.04.2025 | 8,84 | 8,84 | 8,09 | 8,15 | 0,74% | 2.857,00 |
| 16.04.2025 | 8,28 | 8,51 | 8,03 | 8,09 | -0,86% | 2.416,00 |
| 15.04.2025 | 8,02 | 8,16 | 8,02 | 8,16 | 2,00% | 1.128,00 |
| 14.04.2025 | 8,52 | 8,52 | 8,00 | 8,00 | -0,62% | 6.909,00 |
| 11.04.2025 | 7,79 | 8,10 | 7,79 | 8,05 | -0,49% | 2.308,00 |
| 10.04.2025 | 8,00 | 8,33 | 8,00 | 8,09 | -1,34% | 2.490,00 |
| 09.04.2025 | 7,90 | 8,39 | 7,90 | 8,20 | 4,59% | 4.497,00 |
| 08.04.2025 | 8,20 | 8,42 | 7,84 | 7,84 | -3,33% | 5.121,00 |
| 07.04.2025 | 7,66 | 8,41 | 7,53 | 8,11 | 5,46% | 7.430,00 |
| 04.04.2025 | 7,77 | 7,99 | 7,69 | 7,69 | 0,52% | 6.533,00 |
| 03.04.2025 | 7,97 | 8,33 | 7,50 | 7,65 | -8,11% | 12.998,00 |
| 02.04.2025 | 7,90 | 8,60 | 7,90 | 8,33 | -3,46% | 13.668,00 |
| 01.04.2025 | 8,31 | 8,70 | 8,10 | 8,62 | 3,07% | 4.400,00 |
| 31.03.2025 | 8,45 | 8,59 | 8,10 | 8,37 | 0,67% | 2.148,00 |
| 28.03.2025 | 8,66 | 8,85 | 8,29 | 8,31 | -3,93% | 5.632,00 |
| 27.03.2025 | 8,62 | 8,65 | 8,03 | 8,65 | -1,44% | 4.423,00 |
| 26.03.2025 | 8,78 | 8,78 | 8,78 | 8,78 | 0,63% | 1.222,00 |
| 25.03.2025 | 8,85 | 8,85 | 8,60 | 8,72 | -1,27% | 1.521,00 |
| 24.03.2025 | 8,71 | 8,84 | 8,71 | 8,83 | -0,02% | 2.344,00 |
| 21.03.2025 | 8,67 | 9,00 | 8,58 | 8,84 | -1,01% | 5.512,00 |
| 19.03.2025 | 8,79 | 8,93 | 8,79 | 8,93 | 1,42% | 1.131,00 |