Echtzeit-Aktienkurs PHARMING GRP EO-,01
Bid:
Ask:
Aktienkurse zur PHARMING GRP EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 8,94 | 8,94 | 8,49 | 8,84 | -0,45% | 3.944,00 |
| 28.01.2025 | 9,00 | 9,57 | 8,88 | 8,88 | -1,33% | 7.607,00 |
| 27.01.2025 | 9,13 | 9,25 | 8,81 | 9,00 | -1,10% | 2.252,00 |
| 24.01.2025 | 9,46 | 9,46 | 8,88 | 9,10 | -2,05% | 1.849,00 |
| 23.01.2025 | 9,50 | 9,50 | 9,08 | 9,29 | 2,20% | 3.700,00 |
| 22.01.2025 | 9,32 | 9,78 | 9,09 | 9,09 | -4,82% | 10.513,00 |
| 21.01.2025 | 9,88 | 9,99 | 9,29 | 9,55 | -4,60% | 21.295,00 |
| 17.01.2025 | 9,66 | 10,01 | 9,51 | 10,01 | 5,09% | 8.274,00 |
| 16.01.2025 | 9,67 | 9,89 | 9,39 | 9,53 | 1,55% | 3.651,00 |
| 15.01.2025 | 9,43 | 9,91 | 9,37 | 9,38 | -5,54% | 3.673,00 |
| 14.01.2025 | 9,78 | 9,93 | 9,39 | 9,93 | 5,98% | 1.921,00 |
| 13.01.2025 | 9,39 | 10,15 | 9,14 | 9,37 | -3,50% | 5.799,00 |
| 10.01.2025 | 9,94 | 9,95 | 9,71 | 9,71 | -0,37% | 2.351,00 |
| 08.01.2025 | 9,76 | 10,15 | 9,56 | 9,75 | -0,65% | 1.768,00 |
| 07.01.2025 | 9,64 | 10,08 | 9,64 | 9,81 | -3,35% | 6.072,00 |
| 06.01.2025 | 9,55 | 10,15 | 9,52 | 10,15 | 2,63% | 5.485,00 |
| 03.01.2025 | 10,23 | 10,23 | 9,89 | 9,89 | -5,45% | 5.481,00 |
| 02.01.2025 | 10,03 | 10,60 | 9,99 | 10,46 | 3,92% | 9.892,00 |
| 31.12.2024 | 9,90 | 10,29 | 9,89 | 10,07 | 3,76% | 4.471,00 |
| 30.12.2024 | 9,99 | 9,99 | 9,70 | 9,70 | -5,09% | 4.684,00 |
| 27.12.2024 | 10,01 | 10,22 | 9,87 | 10,22 | -3,58% | 6.443,00 |
| 26.12.2024 | 10,61 | 11,07 | 10,33 | 10,60 | 0,47% | 5.383,00 |
| 24.12.2024 | 10,55 | 10,55 | 9,34 | 10,55 | 1,15% | 6.811,00 |
| 23.12.2024 | 9,50 | 10,45 | 9,10 | 10,43 | 14,62% | 16.061,00 |
| 20.12.2024 | 9,10 | 9,27 | 9,05 | 9,10 | 1,79% | 3.815,00 |
| 19.12.2024 | 9,04 | 9,04 | 8,24 | 8,94 | 5,30% | 3.897,00 |
| 18.12.2024 | 8,48 | 8,58 | 8,29 | 8,49 | -3,52% | 12.908,00 |
| 17.12.2024 | 8,90 | 8,90 | 8,80 | 8,80 | -1,01% | 2.945,00 |
| 16.12.2024 | 8,91 | 9,11 | 8,71 | 8,89 | -1,02% | 7.306,00 |
| 13.12.2024 | 9,20 | 9,20 | 8,86 | 8,98 | -3,63% | 2.978,00 |
| 12.12.2024 | 9,19 | 9,39 | 9,05 | 9,32 | 0,54% | 3.223,00 |
| 11.12.2024 | 9,59 | 9,59 | 9,26 | 9,27 | 6,06% | 32.230,00 |
| 10.12.2024 | 8,70 | 8,79 | 8,26 | 8,74 | 5,77% | 4.419,00 |
| 09.12.2024 | 8,44 | 8,79 | 8,08 | 8,26 | 7,03% | 8.330,00 |
| 06.12.2024 | 7,77 | 7,78 | 7,56 | 7,72 | 2,17% | 7.858,00 |
| 05.12.2024 | 7,83 | 7,83 | 7,56 | 7,56 | -2,38% | 1.927,00 |
| 04.12.2024 | 7,58 | 7,77 | 7,55 | 7,74 | 3,61% | 13.817,00 |
| 03.12.2024 | 7,69 | 7,71 | 7,47 | 7,47 | -1,06% | 1.590,00 |
| 02.12.2024 | 7,62 | 7,81 | 7,36 | 7,55 | 2,72% | 10.676,00 |
| 29.11.2024 | 7,70 | 7,83 | 7,35 | 7,35 | -2,97% | 5.887,00 |
| 27.11.2024 | 7,55 | 7,95 | 7,55 | 7,58 | 1,75% | 4.558,00 |
| 26.11.2024 | 7,61 | 7,65 | 7,41 | 7,45 | -2,68% | 1.690,00 |
| 25.11.2024 | 7,85 | 7,95 | 7,64 | 7,65 | 1,59% | 10.451,00 |
| 22.11.2024 | 7,69 | 7,80 | 7,53 | 7,53 | -1,95% | 5.203,00 |
| 20.11.2024 | 7,50 | 7,68 | 7,46 | 7,68 | 1,78% | 8.255,00 |
| 19.11.2024 | 7,51 | 7,55 | 7,47 | 7,55 | -2,63% | 1.949,00 |
| 18.11.2024 | 7,66 | 7,75 | 7,52 | 7,75 | -5,26% | 6.434,00 |
| 15.11.2024 | 7,80 | 8,18 | 7,60 | 8,18 | 3,54% | 13.064,00 |
| 14.11.2024 | 8,01 | 8,28 | 7,78 | 7,90 | -2,47% | 10.246,00 |
| 13.11.2024 | 7,74 | 8,10 | 7,70 | 8,10 | 1,25% | 5.264,00 |
| 12.11.2024 | 8,02 | 8,55 | 7,77 | 8,00 | 0,04% | 5.664,00 |
| 11.11.2024 | 8,07 | 8,20 | 7,80 | 8,00 | -2,12% | 6.843,00 |
| 08.11.2024 | 8,31 | 8,65 | 7,97 | 8,17 | -1,68% | 8.109,00 |
| 07.11.2024 | 8,06 | 8,50 | 8,01 | 8,31 | 5,19% | 9.135,00 |
| 06.11.2024 | 7,86 | 8,09 | 7,80 | 7,90 | -2,83% | 8.313,00 |
| 05.11.2024 | 8,20 | 8,20 | 8,13 | 8,13 | -2,44% | 1.021,00 |
| 04.11.2024 | 8,41 | 8,69 | 8,28 | 8,33 | -2,19% | 10.576,00 |
| 01.11.2024 | 8,50 | 8,90 | 8,46 | 8,52 | -4,38% | 7.831,00 |
| 31.10.2024 | 8,83 | 8,91 | 8,40 | 8,91 | 0,56% | 6.628,00 |
| 30.10.2024 | 8,69 | 8,86 | 8,69 | 8,86 | 2,07% | 2.221,00 |
| 29.10.2024 | 8,66 | 8,70 | 8,63 | 8,68 | -1,81% | 2.094,00 |
| 28.10.2024 | 8,68 | 8,84 | 8,56 | 8,84 | 1,61% | 2.504,00 |
| 25.10.2024 | 8,77 | 8,78 | 8,43 | 8,70 | 4,82% | 6.324,00 |
| 24.10.2024 | 8,29 | 8,46 | 7,93 | 8,30 | -7,37% | 6.436,00 |
| 23.10.2024 | 9,56 | 9,56 | 8,60 | 8,96 | 0,26% | 14.213,00 |
| 22.10.2024 | 9,14 | 9,26 | 8,35 | 8,94 | 0,30% | 5.803,00 |
| 21.10.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -2,74% | 543,00 |
| 18.10.2024 | 8,69 | 9,16 | 8,69 | 9,16 | 6,40% | 942,00 |
| 17.10.2024 | 8,51 | 8,81 | 8,51 | 8,61 | -0,81% | 5.287,00 |
| 16.10.2024 | 8,60 | 8,68 | 8,60 | 8,68 | -0,23% | 1.535,00 |
| 15.10.2024 | 8,77 | 8,79 | 8,53 | 8,70 | 2,23% | 4.057,00 |
| 14.10.2024 | 8,62 | 8,80 | 8,36 | 8,51 | 0,12% | 8.195,00 |
| 11.10.2024 | 8,82 | 8,82 | 8,22 | 8,50 | -3,19% | 7.746,00 |
| 10.10.2024 | 8,63 | 9,09 | 8,63 | 8,78 | 1,50% | 8.607,00 |
| 09.10.2024 | 8,50 | 8,80 | 8,00 | 8,65 | -0,69% | 16.730,00 |
| 08.10.2024 | 8,66 | 8,71 | 8,58 | 8,71 | 3,69% | 561,00 |
| 07.10.2024 | 8,85 | 8,88 | 8,33 | 8,40 | 4,48% | 17.997,00 |
| 04.10.2024 | 8,16 | 8,16 | 8,04 | 8,04 | -4,91% | 2.388,00 |
| 03.10.2024 | 8,11 | 8,46 | 7,68 | 8,46 | 4,38% | 25.119,00 |
| 02.10.2024 | 8,03 | 8,49 | 7,90 | 8,10 | -5,70% | 4.811,00 |
| 01.10.2024 | 8,02 | 8,59 | 7,68 | 8,59 | 4,12% | 23.858,00 |
| 30.09.2024 | 8,25 | 8,25 | 8,25 | 8,25 | -2,83% | 774,00 |
| 27.09.2024 | 8,32 | 8,65 | 8,16 | 8,49 | 5,73% | 8.832,00 |
| 26.09.2024 | 7,94 | 8,03 | 7,84 | 8,03 | 4,29% | 6.373,00 |
| 25.09.2024 | 7,70 | 7,76 | 7,70 | 7,70 | 1,32% | 7.181,00 |
| 24.09.2024 | 7,60 | 7,60 | 7,60 | 7,60 | -0,76% | 330,00 |
| 23.09.2024 | 7,66 | 7,66 | 7,66 | 7,66 | 0,96% | 1.082,00 |
| 20.09.2024 | 7,67 | 7,67 | 7,53 | 7,59 | -5,66% | 4.399,00 |
| 19.09.2024 | 7,83 | 8,04 | 7,73 | 8,04 | 1,26% | 4.482,00 |
| 18.09.2024 | 7,91 | 7,94 | 7,91 | 7,94 | 0,32% | 1.370,00 |
| 17.09.2024 | 7,97 | 8,06 | 7,60 | 7,92 | 1,47% | 3.062,00 |
| 16.09.2024 | 8,03 | 8,04 | 7,50 | 7,80 | 4,00% | 12.171,00 |
| 13.09.2024 | 7,76 | 7,99 | 7,40 | 7,50 | -0,33% | 2.683,00 |
| 12.09.2024 | 7,30 | 7,53 | 7,10 | 7,53 | 5,69% | 9.252,00 |
| 11.09.2024 | 7,39 | 7,48 | 7,06 | 7,12 | 1,14% | 10.794,00 |
| 10.09.2024 | 7,25 | 7,25 | 6,96 | 7,04 | 0,72% | 6.360,00 |
| 09.09.2024 | 7,07 | 7,45 | 6,73 | 6,99 | -1,27% | 13.378,00 |
| 06.09.2024 | 7,38 | 7,38 | 7,08 | 7,08 | -3,93% | 6.554,00 |
| 05.09.2024 | 7,49 | 7,60 | 7,32 | 7,37 | -1,17% | 4.776,00 |
| 04.09.2024 | 7,50 | 7,69 | 7,15 | 7,46 | -1,82% | 2.245,00 |