Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,69 | 9,18 | 8,60 | 8,74 | 12,92% | 20.612,00 |
| 12.03.2025 | 8,00 | 8,00 | 7,74 | 7,74 | -2,15% | 7.307,00 |
| 11.03.2025 | 7,97 | 8,50 | 7,80 | 7,91 | -0,63% | 26.686,00 |
| 10.03.2025 | 8,20 | 8,20 | 7,95 | 7,96 | -1,12% | 5.183,00 |
| 07.03.2025 | 8,25 | 8,81 | 8,05 | 8,05 | -3,82% | 3.697,00 |
| 06.03.2025 | 8,65 | 8,70 | 7,98 | 8,37 | -5,53% | 9.009,00 |
| 05.03.2025 | 8,95 | 9,17 | 8,21 | 8,86 | -4,22% | 11.118,00 |
| 04.03.2025 | 8,89 | 9,25 | 8,72 | 9,25 | 1,09% | 30.628,00 |
| 03.03.2025 | 9,11 | 9,15 | 8,88 | 9,15 | 5,41% | 2.365,00 |
| 28.02.2025 | 9,06 | 9,19 | 8,50 | 8,68 | 1,64% | 3.503,00 |
| 27.02.2025 | 9,23 | 9,39 | 8,54 | 8,54 | -6,62% | 3.039,00 |
| 26.02.2025 | 9,49 | 9,49 | 9,15 | 9,15 | 0,27% | 1.039,00 |
| 25.02.2025 | 9,50 | 9,50 | 9,12 | 9,12 | -1,30% | 3.161,00 |
| 24.02.2025 | 9,65 | 9,65 | 9,01 | 9,24 | 4,29% | 4.911,00 |
| 21.02.2025 | 9,10 | 9,20 | 8,81 | 8,86 | -1,01% | 2.794,00 |
| 20.02.2025 | 9,09 | 9,13 | 8,53 | 8,95 | 5,05% | 6.734,00 |
| 19.02.2025 | 9,18 | 9,42 | 8,50 | 8,52 | -9,89% | 2.775,00 |
| 18.02.2025 | 9,35 | 9,50 | 8,86 | 9,46 | 2,77% | 2.992,00 |
| 14.02.2025 | 9,06 | 9,20 | 8,76 | 9,20 | 3,99% | 3.591,00 |
| 13.02.2025 | 8,89 | 8,89 | 8,47 | 8,85 | -1,15% | 4.344,00 |
| 12.02.2025 | 8,72 | 8,95 | 8,14 | 8,95 | 4,56% | 3.236,00 |
| 11.02.2025 | 8,77 | 9,24 | 7,95 | 8,56 | -2,44% | 15.085,00 |
| 10.02.2025 | 8,85 | 9,00 | 8,49 | 8,77 | -0,07% | 5.514,00 |
| 07.02.2025 | 8,79 | 8,93 | 8,67 | 8,78 | -1,01% | 29.876,00 |
| 06.02.2025 | 8,63 | 8,87 | 8,61 | 8,87 | 4,35% | 1.260,00 |
| 05.02.2025 | 8,67 | 8,76 | 8,50 | 8,50 | 0,96% | 1.936,00 |
| 04.02.2025 | 8,60 | 8,72 | 8,42 | 8,42 | 2,67% | 6.555,00 |
| 03.02.2025 | 8,75 | 8,75 | 7,95 | 8,20 | -6,39% | 9.022,00 |
| 31.01.2025 | 8,96 | 9,35 | 8,74 | 8,76 | -0,45% | 3.789,00 |
| 30.01.2025 | 9,03 | 9,12 | 8,80 | 8,80 | -0,45% | 2.909,00 |
| 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 |