Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18,36 | 18,41 | 17,56 | 17,80 | 0,68% | 4.128,00 |
| 14.04.2026 | 17,59 | 18,11 | 17,59 | 17,68 | 4,25% | 22.257,00 |
| 13.04.2026 | 17,29 | 17,38 | 16,83 | 16,96 | -0,76% | 37.942,00 |
| 10.04.2026 | 17,49 | 17,57 | 16,85 | 17,09 | 0,65% | 8.324,00 |
| 09.04.2026 | 16,91 | 17,53 | 16,91 | 16,98 | 0,00% | 1.390,00 |
| 08.04.2026 | 17,34 | 17,38 | 16,46 | 16,98 | 3,41% | 25.285,00 |
| 07.04.2026 | 16,55 | 16,71 | 16,27 | 16,42 | -0,48% | 11.465,00 |
| 06.04.2026 | 16,34 | 16,80 | 16,33 | 16,50 | -0,72% | 11.279,00 |
| 02.04.2026 | 16,94 | 16,94 | 15,74 | 16,62 | -1,77% | 41.591,00 |
| 01.04.2026 | 17,13 | 17,13 | 16,82 | 16,92 | 1,68% | 2.469,00 |
| 31.03.2026 | 16,50 | 16,82 | 16,36 | 16,64 | 3,94% | 18.078,00 |
| 30.03.2026 | 16,05 | 16,32 | 15,82 | 16,01 | -1,84% | 16.734,00 |
| 27.03.2026 | 16,16 | 16,47 | 15,69 | 16,31 | 0,00% | 26.533,00 |
| 26.03.2026 | 16,17 | 16,38 | 16,06 | 16,31 | 0,49% | 5.024,00 |
| 25.03.2026 | 16,04 | 16,42 | 16,04 | 16,23 | 1,63% | 13.457,00 |
| 24.03.2026 | 15,84 | 16,52 | 15,56 | 15,97 | -0,25% | 73.156,00 |
| 23.03.2026 | 15,83 | 16,24 | 15,40 | 16,01 | 4,23% | 43.355,00 |
| 20.03.2026 | 15,58 | 15,75 | 14,76 | 15,36 | -0,71% | 21.682,00 |
| 19.03.2026 | 15,06 | 15,47 | 15,06 | 15,47 | 1,38% | 6.566,00 |
| 18.03.2026 | 15,57 | 15,57 | 15,15 | 15,26 | -1,48% | 8.530,00 |
| 17.03.2026 | 15,51 | 15,59 | 15,17 | 15,49 | 0,39% | 12.076,00 |
| 16.03.2026 | 15,19 | 15,52 | 14,65 | 15,43 | 6,34% | 87.724,00 |
| 13.03.2026 | 15,14 | 15,37 | 14,50 | 14,51 | -4,16% | 35.943,00 |
| 12.03.2026 | 15,49 | 15,87 | 15,10 | 15,14 | -4,66% | 17.735,00 |
| 11.03.2026 | 16,10 | 16,10 | 15,60 | 15,88 | -4,74% | 9.804,00 |
| 10.03.2026 | 16,25 | 17,32 | 16,03 | 16,67 | 4,25% | 31.761,00 |
| 09.03.2026 | 15,44 | 16,14 | 15,38 | 15,99 | 3,56% | 9.751,00 |
| 06.03.2026 | 15,13 | 15,58 | 15,02 | 15,44 | -2,46% | 15.737,00 |
| 05.03.2026 | 16,16 | 16,16 | 15,45 | 15,83 | -2,40% | 19.808,00 |
| 04.03.2026 | 16,15 | 16,30 | 15,90 | 16,22 | 5,32% | 10.948,00 |
| 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 |
| 02.01.2026 | 17,06 | 17,36 | 16,82 | 17,14 | -3,00% | 31.401,00 |
| 31.12.2025 | 16,77 | 17,69 | 16,61 | 17,67 | 5,12% | 26.726,00 |
| 30.12.2025 | 16,93 | 17,40 | 16,72 | 16,81 | -0,71% | 27.032,00 |
| 29.12.2025 | 17,26 | 17,37 | 16,55 | 16,93 | -4,89% | 58.165,00 |
| 26.12.2025 | 18,00 | 18,30 | 17,50 | 17,80 | -1,60% | 20.818,00 |
| 24.12.2025 | 17,21 | 18,10 | 17,21 | 18,09 | 4,93% | 15.701,00 |
| 23.12.2025 | 17,18 | 17,84 | 16,98 | 17,24 | -2,65% | 25.058,00 |
| 22.12.2025 | 17,06 | 17,77 | 17,00 | 17,71 | 6,56% | 26.243,00 |
| 19.12.2025 | 16,15 | 16,62 | 16,15 | 16,62 | 1,96% | 7.412,00 |
| 18.12.2025 | 16,46 | 16,57 | 16,16 | 16,30 | -1,87% | 11.542,00 |
| 17.12.2025 | 16,87 | 17,00 | 16,35 | 16,61 | 0,12% | 28.118,00 |
| 16.12.2025 | 16,55 | 16,82 | 16,23 | 16,59 | 1,90% | 36.592,00 |
| 15.12.2025 | 17,01 | 17,80 | 16,28 | 16,28 | -9,45% | 44.776,00 |
| 12.12.2025 | 17,29 | 18,12 | 17,18 | 17,98 | 1,41% | 58.789,00 |
| 11.12.2025 | 17,54 | 17,85 | 17,16 | 17,73 | 1,43% | 15.758,00 |
| 10.12.2025 | 17,15 | 17,58 | 17,00 | 17,48 | 2,76% | 8.893,00 |
| 09.12.2025 | 16,88 | 17,11 | 16,84 | 17,01 | 0,12% | 6.319,00 |
| 08.12.2025 | 17,02 | 17,35 | 16,68 | 16,99 | 1,43% | 29.246,00 |
| 05.12.2025 | 17,17 | 17,17 | 16,46 | 16,75 | -3,46% | 28.947,00 |
| 04.12.2025 | 16,20 | 17,67 | 16,20 | 17,35 | 9,74% | 47.905,00 |
| 03.12.2025 | 16,55 | 16,55 | 15,81 | 15,81 | -2,47% | 12.622,00 |
| 02.12.2025 | 16,43 | 16,52 | 15,76 | 16,21 | -0,12% | 14.230,00 |
| 01.12.2025 | 16,62 | 17,15 | 16,17 | 16,23 | -7,26% | 22.075,00 |
| 28.11.2025 | 16,72 | 17,81 | 16,70 | 17,50 | -1,41% | 28.400,00 |
| 26.11.2025 | 17,31 | 17,86 | 17,31 | 17,75 | 4,06% | 10.574,00 |
| 25.11.2025 | 17,23 | 17,41 | 16,85 | 17,06 | -0,37% | 5.116,00 |
| 24.11.2025 | 16,85 | 17,50 | 16,72 | 17,12 | 5,29% | 16.811,00 |
| 21.11.2025 | 16,37 | 16,64 | 16,25 | 16,26 | 0,06% | 15.248,00 |
| 20.11.2025 | 16,77 | 16,83 | 16,11 | 16,25 | 0,87% | 17.932,00 |
| 19.11.2025 | 16,00 | 16,70 | 15,91 | 16,11 | 1,26% | 29.208,00 |