Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,65 | 14,65 | 14,03 | 14,55 | -0,40% | 12.398,00 |
| 13.10.2025 | 14,57 | 14,77 | 14,40 | 14,61 | 2,38% | 28.418,00 |
| 10.10.2025 | 14,80 | 14,80 | 13,99 | 14,27 | -2,18% | 8.955,00 |
| 09.10.2025 | 14,34 | 14,81 | 14,34 | 14,59 | 1,52% | 4.407,00 |
| 08.10.2025 | 14,22 | 14,48 | 14,22 | 14,37 | -2,04% | 4.299,00 |
| 07.10.2025 | 15,35 | 15,35 | 14,35 | 14,67 | -4,62% | 26.222,00 |
| 06.10.2025 | 15,84 | 15,84 | 15,13 | 15,38 | 0,99% | 9.901,00 |
| 02.10.2025 | 15,37 | 15,37 | 14,95 | 15,23 | -1,04% | 1.871,00 |
| 01.10.2025 | 15,29 | 15,69 | 15,00 | 15,39 | 6,14% | 10.020,00 |
| 30.09.2025 | 14,93 | 15,29 | 14,29 | 14,50 | 2,26% | 8.791,00 |
| 29.09.2025 | 14,21 | 14,27 | 13,92 | 14,18 | 2,83% | 19.004,00 |
| 26.09.2025 | 13,54 | 13,82 | 13,17 | 13,79 | -6,82% | 48.379,00 |
| 25.09.2025 | 14,99 | 15,20 | 14,80 | 14,80 | 0,54% | 8.670,00 |
| 24.09.2025 | 14,95 | 15,30 | 14,72 | 14,72 | -0,33% | 7.820,00 |
| 23.09.2025 | 14,92 | 15,07 | 14,73 | 14,77 | -0,40% | 23.937,00 |
| 22.09.2025 | 14,84 | 14,96 | 14,59 | 14,83 | -0,34% | 7.713,00 |
| 19.09.2025 | 14,68 | 14,88 | 14,59 | 14,88 | 7,35% | 10.519,00 |
| 18.09.2025 | 14,20 | 14,49 | 13,83 | 13,86 | -5,06% | 19.369,00 |
| 17.09.2025 | 14,21 | 14,99 | 14,21 | 14,60 | 5,04% | 11.193,00 |
| 16.09.2025 | 14,37 | 15,27 | 13,90 | 13,90 | 0,07% | 37.026,00 |
| 15.09.2025 | 14,60 | 14,97 | 13,63 | 13,89 | -5,38% | 13.202,00 |
| 12.09.2025 | 14,93 | 14,93 | 14,17 | 14,68 | -0,81% | 6.812,00 |
| 11.09.2025 | 15,19 | 15,19 | 14,51 | 14,80 | 9,55% | 11.718,00 |
| 10.09.2025 | 15,22 | 15,61 | 13,51 | 13,51 | -9,14% | 13.272,00 |
| 09.09.2025 | 14,42 | 14,87 | 14,30 | 14,87 | 2,41% | 8.474,00 |
| 08.09.2025 | 15,20 | 15,20 | 14,52 | 14,52 | -4,85% | 8.546,00 |
| 05.09.2025 | 15,18 | 15,60 | 14,42 | 15,26 | 2,62% | 21.454,00 |
| 04.09.2025 | 14,77 | 15,23 | 14,62 | 14,87 | 3,55% | 10.408,00 |
| 03.09.2025 | 14,40 | 15,40 | 14,06 | 14,36 | 2,50% | 8.954,00 |
| 02.09.2025 | 13,71 | 14,88 | 13,60 | 14,01 | -5,94% | 9.130,00 |
| 29.08.2025 | 14,98 | 15,00 | 14,59 | 14,90 | 2,09% | 8.789,00 |
| 28.08.2025 | 14,51 | 14,67 | 14,28 | 14,59 | 4,43% | 5.510,00 |
| 27.08.2025 | 13,81 | 14,49 | 13,81 | 13,97 | 4,26% | 4.419,00 |
| 26.08.2025 | 13,98 | 13,98 | 13,12 | 13,40 | -6,16% | 16.358,00 |
| 25.08.2025 | 14,26 | 14,77 | 13,70 | 14,28 | 4,23% | 21.230,00 |
| 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 | 2,34% | 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 | 0,67% | 13.045,00 |
| 24.07.2025 | 10,27 | 10,28 | 10,19 | 10,19 | 0,91% | 909,00 |
| 23.07.2025 | 9,95 | 10,23 | 9,85 | 10,10 | 3,07% | 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 | -0,55% | 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 | 1,42% | 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 | -5,46% | 1.096,00 |
| 08.07.2025 | 10,38 | 10,59 | 10,38 | 10,59 | 7,17% | 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 | -3,67% | 803,00 |
| 24.06.2025 | 10,74 | 11,21 | 10,74 | 11,21 | 8,58% | 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 | -1,57% | 1.129,00 |
| 16.06.2025 | 11,48 | 11,50 | 11,28 | 11,32 | 5,28% | 5.055,00 |
| 13.06.2025 | 11,20 | 11,20 | 10,41 | 10,75 | -7,05% | 3.787,00 |
| 11.06.2025 | 11,55 | 11,56 | 11,55 | 11,56 | 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 | 9,13 | 9,13 | -0,17% | 2.360,00 |
| 14.05.2025 | 9,54 | 9,54 | 9,15 | 9,15 | -8,50% | 14.578,00 |