64,240€
-0,68%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 64,61 | 65,35 | 64,06 | 64,18 | -0,77% | 140,00 |
| 16.10.2024 | 64,85 | 65,29 | 64,33 | 64,68 | -0,12% | 277,00 |
| 15.10.2024 | 64,49 | 64,76 | 63,30 | 64,76 | 0,47% | 1.041,00 |
| 14.10.2024 | 64,33 | 65,42 | 64,15 | 64,46 | 0,16% | 460,00 |
| 11.10.2024 | 63,87 | 64,54 | 63,31 | 64,36 | 0,72% | 92,00 |
| 10.10.2024 | 64,01 | 64,42 | 63,13 | 63,90 | 0,14% | 1.338,00 |
| 09.10.2024 | 62,39 | 63,94 | 62,34 | 63,81 | 1,97% | 55,00 |
| 08.10.2024 | 62,77 | 63,01 | 62,03 | 62,58 | -0,35% | - |
| 07.10.2024 | 63,38 | 63,76 | 62,24 | 62,80 | -0,73% | 151,00 |
| 04.10.2024 | 61,93 | 63,57 | 61,77 | 63,26 | 2,36% | 553,00 |
| 03.10.2024 | 62,95 | 63,99 | 61,74 | 61,80 | -2,06% | 229,00 |
| 02.10.2024 | 63,20 | 63,77 | 62,07 | 63,10 | -0,36% | 1,00 |
| 01.10.2024 | 63,06 | 64,42 | 63,02 | 63,33 | 0,21% | 23,00 |
| 30.09.2024 | 63,05 | 64,09 | 62,85 | 63,20 | -0,08% | 1.152,00 |
| 27.09.2024 | 62,87 | 63,40 | 62,60 | 63,25 | 0,67% | 42,00 |
| 26.09.2024 | 62,63 | 62,94 | 61,70 | 62,83 | 1,31% | 87,00 |
| 25.09.2024 | 61,85 | 62,61 | 60,84 | 62,02 | -0,18% | 66,00 |
| 24.09.2024 | 62,29 | 62,41 | 60,75 | 62,13 | -0,06% | 24,00 |
| 23.09.2024 | 63,59 | 64,05 | 62,07 | 62,17 | -1,91% | 95,00 |
| 20.09.2024 | 63,78 | 64,45 | 62,79 | 63,38 | -0,81% | 268,00 |
| 19.09.2024 | 64,90 | 65,17 | 63,30 | 63,90 | -0,23% | 330,00 |
| 18.09.2024 | 63,47 | 64,32 | 62,95 | 64,05 | 1,01% | 1.179,00 |
| 17.09.2024 | 62,87 | 64,42 | 61,96 | 63,41 | 1,15% | 243,00 |
| 16.09.2024 | 75,22 | 77,00 | 62,59 | 62,69 | -18,17% | 2.179,00 |
| 13.09.2024 | 76,08 | 76,64 | 75,73 | 76,61 | 0,52% | - |
| 12.09.2024 | 77,19 | 77,35 | 76,03 | 76,21 | -1,00% | - |
| 11.09.2024 | 76,37 | 77,35 | 75,82 | 76,98 | 0,09% | 55,00 |
| 10.09.2024 | 76,11 | 77,56 | 75,89 | 76,91 | 0,73% | 650,00 |
| 09.09.2024 | 77,25 | 77,75 | 75,25 | 76,35 | 0,66% | 27,00 |
| 06.09.2024 | 74,04 | 77,51 | 74,02 | 75,85 | -0,89% | 370,00 |
| 05.09.2024 | 81,01 | 81,27 | 76,47 | 76,53 | -5,64% | - |
| 04.09.2024 | 82,16 | 82,97 | 79,98 | 81,10 | -2,30% | 1,00 |
| 03.09.2024 | 82,26 | 83,75 | 81,74 | 83,01 | 0,56% | 1,00 |
| 02.09.2024 | 82,41 | 82,65 | 82,00 | 82,55 | 0,07% | 3,00 |
| 30.08.2024 | 82,81 | 83,67 | 81,32 | 82,49 | 0,04% | 455,00 |
| 29.08.2024 | 81,09 | 84,00 | 81,04 | 82,46 | 1,46% | - |
| 28.08.2024 | 81,09 | 82,18 | 80,87 | 81,27 | 0,46% | - |
| 27.08.2024 | 80,68 | 81,01 | 79,41 | 80,90 | 0,36% | 4,00 |
| 26.08.2024 | 80,49 | 81,16 | 80,32 | 80,61 | 0,15% | 163,00 |
| 23.08.2024 | 81,31 | 82,07 | 80,36 | 80,49 | -0,79% | 121,00 |
| 22.08.2024 | 83,25 | 83,73 | 80,82 | 81,13 | -2,21% | - |
| 21.08.2024 | 84,47 | 85,18 | 82,91 | 82,96 | -1,65% | - |
| 20.08.2024 | 83,47 | 85,50 | 83,46 | 84,35 | 0,91% | 219,00 |
| 19.08.2024 | 80,97 | 83,70 | 80,72 | 83,59 | 2,88% | 5,00 |
| 16.08.2024 | 81,47 | 81,55 | 80,32 | 81,25 | 0,07% | 26,00 |
| 15.08.2024 | 81,73 | 82,87 | 81,07 | 81,19 | -0,26% | 224,00 |
| 14.08.2024 | 82,81 | 82,91 | 81,15 | 81,40 | -1,63% | 106,00 |
| 13.08.2024 | 80,97 | 82,87 | 80,86 | 82,75 | 1,60% | 12,00 |
| 12.08.2024 | 81,11 | 82,30 | 80,54 | 81,45 | 0,27% | 50,00 |
| 09.08.2024 | 80,48 | 81,53 | 79,71 | 81,23 | 0,97% | 42,00 |
| 08.08.2024 | 79,35 | 80,66 | 78,40 | 80,45 | 1,72% | 145,00 |
| 07.08.2024 | 80,33 | 80,79 | 78,40 | 79,09 | -0,52% | 75,00 |
| 06.08.2024 | 78,02 | 80,52 | 76,69 | 79,50 | 8,35% | 25,00 |
| 05.08.2024 | 72,89 | 75,48 | 71,82 | 73,37 | -4,90% | 668,00 |
| 02.08.2024 | 77,28 | 77,39 | 75,72 | 77,15 | -1,73% | 1,00 |
| 01.08.2024 | 78,67 | 79,24 | 78,18 | 78,51 | 0,80% | 29,00 |
| 31.07.2024 | 79,11 | 79,63 | 76,96 | 77,89 | -0,37% | - |
| 30.07.2024 | 77,68 | 78,56 | 77,32 | 78,18 | 0,66% | - |
| 29.07.2024 | 78,45 | 78,95 | 77,07 | 77,67 | -0,36% | 75,00 |
| 26.07.2024 | 79,17 | 79,85 | 77,40 | 77,95 | -1,34% | 13,00 |
| 25.07.2024 | 78,21 | 79,98 | 77,36 | 79,01 | 1,20% | 680,00 |
| 24.07.2024 | 77,24 | 78,41 | 76,55 | 78,07 | 0,26% | 251,00 |
| 23.07.2024 | 78,07 | 79,13 | 77,77 | 77,87 | -0,69% | - |
| 22.07.2024 | 77,53 | 78,78 | 77,12 | 78,41 | 1,41% | 100,00 |
| 19.07.2024 | 76,77 | 77,39 | 76,00 | 77,32 | 0,99% | - |
| 18.07.2024 | 77,75 | 79,02 | 76,51 | 76,56 | -1,21% | 64,00 |
| 17.07.2024 | 78,42 | 78,55 | 77,03 | 77,50 | -1,59% | 7,00 |
| 16.07.2024 | 77,87 | 78,90 | 77,42 | 78,75 | 1,52% | 31,00 |
| 15.07.2024 | 78,33 | 78,68 | 77,30 | 77,57 | -0,51% | 76,00 |
| 12.07.2024 | 77,13 | 78,61 | 76,52 | 77,97 | 0,79% | - |
| 11.07.2024 | 75,83 | 77,83 | 75,46 | 77,36 | 1,80% | - |
| 10.07.2024 | 76,79 | 76,99 | 75,97 | 75,99 | -0,84% | 10,00 |
| 09.07.2024 | 76,57 | 77,29 | 75,92 | 76,63 | 0,42% | - |
| 08.07.2024 | 75,09 | 77,15 | 75,05 | 76,31 | 1,44% | 20,00 |
| 05.07.2024 | 74,76 | 75,69 | 74,47 | 75,23 | 0,75% | - |
| 04.07.2024 | 74,94 | 74,96 | 74,64 | 74,67 | -0,44% | - |
| 03.07.2024 | 76,55 | 76,89 | 74,66 | 75,00 | -2,00% | 12,00 |
| 02.07.2024 | 76,41 | 76,83 | 76,01 | 76,53 | 0,05% | 15,00 |
| 01.07.2024 | 76,85 | 78,09 | 76,15 | 76,49 | -0,55% | 263,00 |
| 28.06.2024 | 78,31 | 78,45 | 76,73 | 76,91 | -1,37% | - |
| 27.06.2024 | 79,55 | 79,64 | 76,72 | 77,98 | -2,34% | - |
| 26.06.2024 | 79,55 | 80,05 | 78,72 | 79,85 | 0,71% | - |
| 25.06.2024 | 79,47 | 80,43 | 78,93 | 79,29 | 0,08% | 1,00 |
| 24.06.2024 | 78,37 | 79,68 | 77,72 | 79,23 | 1,17% | - |
| 21.06.2024 | 79,19 | 80,01 | 77,11 | 78,31 | -1,05% | - |
| 20.06.2024 | 78,84 | 79,57 | 77,58 | 79,14 | 0,92% | - |
| 19.06.2024 | 78,43 | 78,57 | 78,40 | 78,42 | -0,06% | - |
| 18.06.2024 | 79,31 | 80,14 | 78,37 | 78,47 | -1,01% | 28,00 |
| 17.06.2024 | 78,07 | 79,79 | 77,60 | 79,27 | 1,54% | 1.001,00 |
| 14.06.2024 | 78,67 | 79,26 | 77,77 | 78,07 | -0,56% | - |
| 13.06.2024 | 78,79 | 79,07 | 77,30 | 78,51 | 0,23% | 1.003,00 |
| 12.06.2024 | 78,17 | 78,70 | 77,12 | 78,33 | 0,27% | 30,00 |
| 11.06.2024 | 76,99 | 78,34 | 75,97 | 78,12 | 1,27% | 275,00 |
| 10.06.2024 | 77,43 | 79,62 | 77,00 | 77,14 | 3,22% | 103,00 |
| 07.06.2024 | 74,31 | 75,39 | 74,05 | 74,73 | 0,59% | 1,00 |
| 06.06.2024 | 73,23 | 74,51 | 72,54 | 74,29 | 1,36% | 20,00 |
| 05.06.2024 | 72,93 | 73,80 | 71,47 | 73,29 | 0,87% | 253,00 |
| 04.06.2024 | 70,04 | 73,27 | 67,63 | 72,66 | 3,73% | - |
| 03.06.2024 | 69,37 | 71,38 | 69,29 | 70,05 | 1,32% | 4,00 |
| 31.05.2024 | 68,58 | 69,32 | 67,95 | 69,14 | 0,57% | - |