55,610$
0,07%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 56,06 | 56,06 | 55,29 | 55,61 | 0,07% | 1.663.809,00 |
| 02.10.2025 | 54,91 | 55,99 | 54,58 | 55,57 | 1,29% | 2.139.844,00 |
| 01.10.2025 | 54,29 | 55,75 | 54,26 | 54,86 | 1,30% | 2.943.586,00 |
| 30.09.2025 | 53,96 | 54,42 | 53,19 | 54,16 | 0,25% | 1.763.832,00 |
| 29.09.2025 | 53,76 | 54,38 | 53,50 | 54,02 | 0,32% | 1.574.677,00 |
| 26.09.2025 | 53,00 | 53,97 | 52,65 | 53,85 | 2,34% | 1.822.682,00 |
| 25.09.2025 | 54,18 | 54,50 | 52,48 | 52,62 | -2,14% | 2.557.922,00 |
| 24.09.2025 | 53,20 | 53,87 | 53,00 | 53,77 | 0,67% | 1.417.290,00 |
| 23.09.2025 | 54,09 | 54,12 | 52,91 | 53,41 | -0,98% | 2.040.079,00 |
| 22.09.2025 | 54,35 | 54,70 | 53,81 | 53,94 | -0,77% | 1.866.455,00 |
| 19.09.2025 | 55,52 | 55,52 | 54,21 | 54,36 | -1,41% | 4.983.464,00 |
| 18.09.2025 | 54,57 | 55,22 | 54,49 | 55,14 | 1,38% | 1.521.882,00 |
| 17.09.2025 | 53,85 | 55,18 | 53,62 | 54,39 | 0,83% | 2.705.802,00 |
| 16.09.2025 | 53,20 | 54,42 | 53,15 | 53,94 | 1,51% | 2.329.183,00 |
| 15.09.2025 | 54,25 | 54,39 | 52,94 | 53,14 | -1,76% | 1.829.179,00 |
| 12.09.2025 | 55,65 | 56,07 | 54,05 | 54,09 | -3,26% | 1.903.687,00 |
| 11.09.2025 | 54,46 | 55,95 | 54,20 | 55,91 | 2,59% | 1.973.949,00 |
| 10.09.2025 | 55,31 | 55,52 | 54,25 | 54,50 | -2,14% | 2.151.469,00 |
| 09.09.2025 | 56,25 | 56,50 | 55,13 | 55,69 | -1,22% | 1.517.183,00 |
| 08.09.2025 | 57,50 | 57,77 | 55,59 | 56,38 | -2,41% | 1.821.577,00 |
| 05.09.2025 | 56,64 | 58,03 | 56,58 | 57,77 | 1,80% | 1.433.999,00 |
| 04.09.2025 | 58,91 | 58,91 | 55,99 | 56,75 | -3,78% | 2.345.436,00 |
| 03.09.2025 | 59,23 | 59,79 | 58,53 | 58,98 | -0,19% | 1.419.803,00 |
| 02.09.2025 | 58,40 | 59,24 | 58,25 | 59,09 | 1,41% | 1.714.296,00 |
| 29.08.2025 | 57,54 | 58,35 | 57,30 | 58,27 | 1,02% | 1.269.749,00 |
| 28.08.2025 | 58,47 | 58,64 | 57,32 | 57,68 | -1,67% | 1.243.703,00 |
| 27.08.2025 | 57,50 | 58,80 | 57,42 | 58,66 | 2,11% | 1.700.685,00 |
| 26.08.2025 | 58,65 | 58,73 | 57,15 | 57,45 | -1,79% | 2.212.433,00 |
| 25.08.2025 | 58,88 | 58,94 | 57,55 | 58,50 | -0,14% | 1.720.220,00 |
| 22.08.2025 | 58,23 | 58,86 | 57,74 | 58,58 | 0,88% | 1.654.183,00 |
| 21.08.2025 | 57,48 | 58,68 | 57,44 | 58,07 | 0,19% | 1.407.124,00 |
| 20.08.2025 | 57,50 | 58,70 | 57,27 | 57,96 | 1,13% | 1.760.336,00 |
| 19.08.2025 | 57,80 | 58,14 | 57,16 | 57,31 | -0,23% | 1.434.070,00 |
| 18.08.2025 | 57,68 | 58,35 | 57,31 | 57,44 | -0,17% | 1.689.520,00 |
| 15.08.2025 | 58,27 | 59,09 | 57,19 | 57,54 | -0,79% | 2.484.931,00 |
| 14.08.2025 | 57,84 | 58,12 | 57,32 | 58,00 | -0,51% | 1.477.234,00 |
| 13.08.2025 | 56,94 | 58,62 | 56,94 | 58,30 | 2,53% | 2.440.838,00 |
| 12.08.2025 | 56,80 | 57,46 | 56,45 | 56,86 | 0,09% | 1.793.886,00 |
| 11.08.2025 | 56,92 | 57,63 | 56,48 | 56,81 | -0,91% | 1.865.814,00 |
| 08.08.2025 | 59,31 | 60,09 | 56,36 | 57,33 | -3,58% | 3.522.678,00 |
| 07.08.2025 | 61,00 | 61,00 | 58,92 | 59,46 | -1,99% | 2.057.755,00 |
| 06.08.2025 | 61,58 | 61,75 | 60,40 | 60,67 | -2,03% | 2.187.583,00 |
| 05.08.2025 | 63,34 | 63,97 | 58,72 | 61,93 | 2,69% | 6.976.340,00 |
| 04.08.2025 | 58,19 | 60,63 | 58,00 | 60,31 | 3,71% | 6.594.620,00 |
| 01.08.2025 | 57,50 | 58,19 | 56,52 | 58,15 | 0,52% | 3.816.950,00 |
| 31.07.2025 | 58,24 | 59,01 | 57,36 | 57,85 | -1,63% | 2.324.428,00 |
| 30.07.2025 | 58,68 | 59,62 | 58,26 | 58,81 | 0,98% | 2.542.926,00 |
| 29.07.2025 | 58,07 | 58,65 | 57,58 | 58,24 | 0,17% | 1.417.681,00 |
| 28.07.2025 | 59,13 | 59,40 | 58,11 | 58,14 | -1,47% | 1.154.822,00 |
| 25.07.2025 | 60,06 | 60,09 | 58,87 | 59,01 | -1,26% | 1.243.538,00 |
| 24.07.2025 | 59,58 | 60,29 | 59,26 | 59,76 | 0,15% | 1.878.005,00 |
| 23.07.2025 | 59,56 | 60,43 | 59,15 | 59,67 | 0,79% | 1.380.901,00 |
| 22.07.2025 | 56,81 | 59,22 | 56,81 | 59,20 | 4,67% | 1.773.575,00 |
| 21.07.2025 | 57,28 | 57,55 | 56,48 | 56,56 | -1,27% | 1.057.714,00 |
| 18.07.2025 | 58,47 | 58,79 | 57,02 | 57,29 | -1,85% | 1.690.845,00 |
| 17.07.2025 | 58,48 | 59,35 | 58,22 | 58,37 | -0,03% | 1.324.459,00 |
| 16.07.2025 | 56,94 | 58,58 | 56,82 | 58,39 | 3,13% | 1.659.900,00 |
| 15.07.2025 | 58,60 | 58,67 | 56,52 | 56,62 | -2,76% | 1.257.260,00 |
| 14.07.2025 | 58,06 | 58,98 | 57,70 | 58,23 | 0,22% | 1.516.020,00 |
| 11.07.2025 | 58,23 | 58,50 | 57,64 | 58,10 | -1,22% | 1.992.762,00 |
| 10.07.2025 | 59,57 | 59,57 | 58,21 | 58,82 | -1,42% | 1.634.399,00 |
| 09.07.2025 | 58,35 | 59,98 | 58,21 | 59,67 | 2,90% | 2.058.648,00 |
| 08.07.2025 | 57,31 | 59,37 | 57,19 | 57,99 | 1,01% | 2.445.990,00 |
| 07.07.2025 | 56,97 | 58,00 | 56,76 | 57,41 | -0,16% | 2.474.657,00 |
| 03.07.2025 | 57,46 | 58,07 | 57,03 | 57,50 | 0,58% | 1.376.747,00 |
| 02.07.2025 | 56,19 | 57,61 | 56,19 | 57,17 | 1,74% | 2.952.714,00 |
| 01.07.2025 | 54,64 | 56,66 | 54,63 | 56,19 | 2,22% | 2.840.432,00 |
| 30.06.2025 | 55,40 | 55,96 | 54,40 | 54,97 | -0,40% | 1.553.628,00 |
| 27.06.2025 | 54,23 | 55,19 | 53,99 | 55,19 | 2,01% | 3.325.071,00 |
| 26.06.2025 | 54,46 | 54,55 | 53,76 | 54,10 | -0,07% | 1.464.245,00 |
| 25.06.2025 | 54,42 | 54,61 | 53,98 | 54,14 | -1,01% | 1.128.945,00 |
| 24.06.2025 | 54,50 | 54,86 | 53,72 | 54,69 | 1,13% | 2.266.826,00 |
| 23.06.2025 | 55,08 | 56,00 | 53,72 | 54,08 | -1,62% | 2.306.562,00 |
| 20.06.2025 | 55,64 | 56,25 | 54,79 | 54,97 | -0,49% | 4.707.477,00 |
| 18.06.2025 | 55,23 | 55,77 | 54,46 | 55,24 | 0,44% | 2.310.437,00 |
| 17.06.2025 | 56,05 | 56,28 | 54,89 | 55,00 | -2,20% | 2.205.156,00 |
| 16.06.2025 | 56,20 | 56,51 | 55,45 | 56,24 | 0,04% | 1.574.663,00 |
| 13.06.2025 | 56,41 | 57,36 | 56,04 | 56,22 | -1,85% | 1.620.228,00 |
| 12.06.2025 | 57,18 | 57,65 | 56,84 | 57,28 | 0,21% | 1.424.911,00 |
| 11.06.2025 | 57,48 | 57,99 | 57,02 | 57,16 | -0,56% | 1.825.515,00 |
| 10.06.2025 | 57,10 | 58,17 | 56,53 | 57,48 | 1,05% | 1.703.669,00 |
| 09.06.2025 | 56,91 | 57,46 | 56,20 | 56,88 | 0,41% | 2.788.615,00 |
| 06.06.2025 | 55,64 | 57,81 | 55,64 | 56,65 | 2,52% | 2.110.569,00 |
| 05.06.2025 | 56,08 | 56,35 | 55,15 | 55,26 | -1,51% | 2.499.821,00 |
| 04.06.2025 | 56,92 | 57,57 | 56,06 | 56,11 | -1,20% | 2.035.285,00 |
| 03.06.2025 | 56,87 | 57,81 | 56,08 | 56,79 | -0,46% | 2.489.048,00 |
| 02.06.2025 | 58,00 | 58,59 | 56,90 | 57,05 | -1,76% | 1.912.090,00 |
| 30.05.2025 | 58,48 | 58,48 | 57,11 | 58,07 | -0,82% | 2.297.998,00 |
| 29.05.2025 | 58,48 | 58,75 | 57,81 | 58,55 | 0,79% | 3.978.830,00 |
| 28.05.2025 | 58,26 | 59,12 | 57,78 | 58,09 | -0,03% | 2.074.024,00 |
| 27.05.2025 | 58,24 | 58,61 | 57,62 | 58,11 | 0,97% | 3.654.243,00 |
| 23.05.2025 | 57,41 | 57,84 | 57,27 | 57,55 | -0,79% | 1.732.322,00 |
| 22.05.2025 | 58,21 | 58,40 | 57,73 | 58,01 | -0,80% | 2.436.871,00 |
| 21.05.2025 | 59,51 | 59,51 | 58,15 | 58,48 | -2,42% | 2.284.662,00 |
| 20.05.2025 | 59,31 | 60,48 | 58,84 | 59,93 | 0,88% | 2.944.386,00 |
| 19.05.2025 | 59,28 | 60,00 | 58,58 | 59,41 | 0,24% | 2.007.185,00 |
| 16.05.2025 | 59,13 | 59,73 | 57,82 | 59,27 | 1,72% | 3.489.773,00 |
| 15.05.2025 | 58,70 | 58,94 | 57,60 | 58,27 | -0,73% | 3.256.131,00 |
| 14.05.2025 | 59,76 | 60,03 | 58,52 | 58,70 | -1,81% | 1.870.589,00 |
| 13.05.2025 | 61,23 | 61,30 | 59,39 | 59,78 | -2,59% | 1.649.512,00 |