Echtzeit-Aktienkurs PHARMING GRP EO-,01
Bid:
Ask:
Aktienkurse zur PHARMING GRP EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,65 | 10,75 | 9,62 | 10,75 | -10,49% | 49.796,00 |
| 29.07.2026 | 12,83 | 12,83 | 12,01 | 12,01 | -6,61% | 3.476,00 |
| 28.07.2026 | 12,76 | 12,98 | 12,40 | 12,86 | -1,18% | 4.236,00 |
| 27.07.2026 | 12,95 | 13,02 | 12,85 | 13,01 | 3,15% | 5.736,00 |
| 24.07.2026 | 12,79 | 12,96 | 12,57 | 12,62 | -4,21% | 5.373,00 |
| 23.07.2026 | 12,75 | 13,17 | 12,75 | 13,17 | 1,62% | 2.226,00 |
| 22.07.2026 | 13,28 | 13,40 | 12,74 | 12,96 | -1,26% | 2.119,00 |
| 21.07.2026 | 13,19 | 13,27 | 13,08 | 13,13 | 0,11% | 3.002,00 |
| 20.07.2026 | 13,24 | 13,24 | 13,10 | 13,11 | -2,67% | 10.011,00 |
| 17.07.2026 | 13,33 | 13,47 | 12,85 | 13,47 | 1,35% | 6.977,00 |
| 16.07.2026 | 13,36 | 13,36 | 13,08 | 13,29 | -0,82% | 4.242,00 |
| 15.07.2026 | 13,39 | 13,40 | 13,31 | 13,40 | -0,11% | 3.756,00 |
| 14.07.2026 | 13,44 | 13,70 | 13,30 | 13,42 | -2,58% | 4.322,00 |
| 13.07.2026 | 13,79 | 13,98 | 13,22 | 13,77 | -0,65% | 11.758,00 |
| 10.07.2026 | 14,01 | 14,27 | 13,00 | 13,86 | -1,28% | 13.766,00 |
| 09.07.2026 | 14,39 | 14,50 | 13,81 | 14,04 | -1,82% | 3.373,00 |
| 08.07.2026 | 14,50 | 14,79 | 14,08 | 14,30 | -1,11% | 8.042,00 |
| 07.07.2026 | 14,43 | 14,46 | 14,16 | 14,46 | 1,05% | 4.633,00 |
| 06.07.2026 | 13,96 | 14,31 | 13,78 | 14,31 | 3,92% | 10.825,00 |
| 02.07.2026 | 13,85 | 13,97 | 13,72 | 13,77 | 0,83% | 4.582,00 |
| 01.07.2026 | 13,80 | 13,80 | 13,60 | 13,66 | -1,68% | 4.576,00 |
| 30.06.2026 | 13,58 | 13,96 | 13,47 | 13,89 | 3,66% | 6.978,00 |
| 29.06.2026 | 13,55 | 13,55 | 13,02 | 13,40 | 0,45% | 8.650,00 |
| 26.06.2026 | 13,15 | 13,50 | 13,05 | 13,34 | 0,53% | 3.483,00 |
| 25.06.2026 | 13,27 | 13,42 | 12,96 | 13,27 | 2,23% | 10.893,00 |
| 24.06.2026 | 13,03 | 13,38 | 12,92 | 12,98 | 0,85% | 9.426,00 |
| 23.06.2026 | 13,26 | 13,38 | 12,84 | 12,87 | 1,26% | 7.275,00 |
| 22.06.2026 | 12,85 | 13,01 | 12,71 | 12,71 | -1,27% | 5.362,00 |
| 18.06.2026 | 12,93 | 13,00 | 12,82 | 12,87 | 1,77% | 3.253,00 |
| 17.06.2026 | 12,56 | 12,97 | 12,56 | 12,65 | 1,12% | 1.839,00 |
| 16.06.2026 | 12,70 | 12,76 | 12,51 | 12,51 | -2,38% | 2.016,00 |
| 15.06.2026 | 13,07 | 13,15 | 12,82 | 12,82 | 0,08% | 3.583,00 |
| 12.06.2026 | 12,70 | 12,98 | 12,70 | 12,81 | -0,58% | 6.849,00 |
| 11.06.2026 | 12,28 | 12,88 | 12,28 | 12,88 | 4,89% | 2.400,00 |
| 10.06.2026 | 12,51 | 12,63 | 12,28 | 12,28 | -2,46% | 3.863,00 |
| 09.06.2026 | 12,72 | 12,72 | 12,32 | 12,59 | -1,64% | 4.130,00 |
| 08.06.2026 | 12,99 | 13,00 | 12,12 | 12,80 | 2,07% | 9.399,00 |
| 05.06.2026 | 12,85 | 13,20 | 11,96 | 12,54 | 0,57% | 10.858,00 |
| 04.06.2026 | 12,40 | 12,52 | 12,05 | 12,47 | 1,88% | 11.827,00 |
| 03.06.2026 | 12,25 | 12,59 | 12,19 | 12,24 | -0,33% | 4.600,00 |
| 02.06.2026 | 12,56 | 12,65 | 12,28 | 12,28 | -6,26% | 22.567,00 |
| 01.06.2026 | 12,98 | 13,10 | 12,83 | 13,10 | 0,85% | 11.155,00 |
| 29.05.2026 | 13,44 | 13,44 | 12,99 | 12,99 | -4,90% | 21.756,00 |
| 28.05.2026 | 13,69 | 13,77 | 13,48 | 13,66 | 1,86% | 12.136,00 |
| 27.05.2026 | 13,43 | 13,61 | 13,41 | 13,41 | -1,54% | 4.779,00 |
| 26.05.2026 | 13,60 | 13,72 | 13,41 | 13,62 | 8,10% | 31.406,00 |
| 22.05.2026 | 12,97 | 13,19 | 12,34 | 12,60 | -1,64% | 25.524,00 |
| 21.05.2026 | 12,86 | 12,89 | 12,65 | 12,81 | -0,47% | 6.056,00 |
| 20.05.2026 | 12,68 | 12,92 | 12,68 | 12,87 | 2,14% | 6.407,00 |
| 19.05.2026 | 12,52 | 12,71 | 12,50 | 12,60 | -0,16% | 7.602,00 |
| 18.05.2026 | 12,67 | 12,78 | 11,84 | 12,62 | -2,32% | 18.809,00 |
| 15.05.2026 | 12,92 | 13,00 | 12,56 | 12,92 | -0,31% | 4.841,00 |
| 14.05.2026 | 13,44 | 13,44 | 12,27 | 12,96 | -0,08% | 12.678,00 |
| 13.05.2026 | 12,86 | 13,11 | 12,83 | 12,97 | -0,92% | 12.667,00 |
| 12.05.2026 | 13,00 | 13,13 | 12,93 | 13,09 | 3,69% | 8.202,00 |
| 11.05.2026 | 12,97 | 13,10 | 12,49 | 12,62 | -2,74% | 24.070,00 |
| 08.05.2026 | 12,73 | 13,09 | 12,67 | 12,98 | 8,17% | 19.569,00 |
| 07.05.2026 | 13,07 | 13,08 | 11,83 | 12,00 | -26,83% | 96.096,00 |
| 06.05.2026 | 16,51 | 16,74 | 16,32 | 16,40 | 1,42% | 4.077,00 |
| 05.05.2026 | 16,27 | 16,33 | 16,17 | 16,17 | -1,34% | 2.171,00 |
| 04.05.2026 | 16,74 | 16,77 | 16,37 | 16,39 | -3,47% | 15.567,00 |
| 01.05.2026 | 16,85 | 16,98 | 16,65 | 16,98 | 2,72% | 2.114,00 |
| 30.04.2026 | 16,52 | 16,65 | 16,44 | 16,53 | 1,07% | 3.613,00 |
| 29.04.2026 | 16,46 | 16,57 | 16,36 | 16,36 | -0,40% | 2.401,00 |
| 28.04.2026 | 16,55 | 16,55 | 16,41 | 16,42 | -2,96% | 1.414,00 |
| 27.04.2026 | 16,46 | 17,01 | 16,46 | 16,92 | 1,44% | 12.296,00 |
| 24.04.2026 | 16,73 | 16,74 | 16,59 | 16,68 | 0,24% | 6.311,00 |
| 23.04.2026 | 16,92 | 16,95 | 16,64 | 16,64 | -2,58% | 5.092,00 |
| 22.04.2026 | 17,12 | 17,12 | 16,81 | 17,08 | -0,29% | 3.544,00 |
| 21.04.2026 | 17,22 | 17,22 | 16,88 | 17,13 | -2,50% | 4.395,00 |
| 20.04.2026 | 17,85 | 17,85 | 17,31 | 17,57 | 1,33% | 10.936,00 |
| 17.04.2026 | 17,62 | 17,69 | 17,34 | 17,34 | 0,06% | 7.024,00 |
| 16.04.2026 | 17,49 | 17,67 | 17,05 | 17,33 | -2,64% | 7.694,00 |
| 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 |