47,330€
-0,04%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 47,55 | 48,27 | 47,54 | 48,05 | 1,47% | 90,00 |
| 06.10.2025 | 47,51 | 48,22 | 47,30 | 47,35 | 0,25% | 655,00 |
| 03.10.2025 | 47,54 | 47,64 | 46,89 | 47,23 | 0,08% | 180,00 |
| 02.10.2025 | 46,87 | 47,78 | 46,60 | 47,19 | 1,08% | 594,00 |
| 01.10.2025 | 45,85 | 47,38 | 45,54 | 46,69 | 1,09% | 691,00 |
| 30.09.2025 | 46,26 | 46,35 | 45,30 | 46,18 | 0,43% | 191,00 |
| 29.09.2025 | 46,13 | 46,46 | 45,58 | 45,98 | 0,15% | 264,00 |
| 26.09.2025 | 45,02 | 46,12 | 44,86 | 45,91 | 1,76% | 102,00 |
| 25.09.2025 | 45,79 | 46,54 | 45,01 | 45,12 | -1,36% | 341,00 |
| 24.09.2025 | 45,35 | 45,90 | 45,22 | 45,74 | 1,30% | 3,00 |
| 23.09.2025 | 45,71 | 46,09 | 44,81 | 45,15 | -1,03% | 121,00 |
| 22.09.2025 | 46,28 | 46,48 | 45,60 | 45,62 | -1,35% | - |
| 19.09.2025 | 46,88 | 47,52 | 46,15 | 46,25 | -1,06% | 17,00 |
| 18.09.2025 | 46,37 | 46,83 | 46,09 | 46,74 | 1,73% | 148,00 |
| 17.09.2025 | 45,47 | 46,59 | 45,11 | 45,95 | 1,04% | 385,00 |
| 16.09.2025 | 45,20 | 45,87 | 44,86 | 45,47 | 0,63% | 126,00 |
| 15.09.2025 | 46,17 | 46,57 | 44,97 | 45,19 | -2,07% | 561,00 |
| 12.09.2025 | 47,72 | 47,83 | 46,14 | 46,14 | -2,29% | 26,00 |
| 11.09.2025 | 46,88 | 47,24 | 46,27 | 47,22 | 0,95% | 587,00 |
| 10.09.2025 | 47,65 | 47,88 | 46,29 | 46,78 | -1,65% | 729,00 |
| 09.09.2025 | 47,95 | 48,21 | 46,99 | 47,56 | -0,17% | 135,00 |
| 08.09.2025 | 49,62 | 49,62 | 47,36 | 47,64 | -3,17% | 396,00 |
| 05.09.2025 | 48,81 | 49,38 | 48,34 | 49,20 | 0,97% | 398,00 |
| 04.09.2025 | 50,66 | 51,00 | 48,08 | 48,73 | -3,59% | 333,00 |
| 03.09.2025 | 51,24 | 52,25 | 50,12 | 50,54 | -0,53% | 545,00 |
| 02.09.2025 | 49,73 | 50,88 | 49,38 | 50,81 | 1,91% | 406,00 |
| 01.09.2025 | 49,67 | 49,98 | 49,49 | 49,86 | 0,09% | 63,00 |
| 29.08.2025 | 49,34 | 49,94 | 49,07 | 49,82 | 0,84% | - |
| 28.08.2025 | 50,25 | 50,50 | 49,06 | 49,40 | -2,10% | - |
| 27.08.2025 | 49,48 | 50,60 | 49,44 | 50,46 | 2,23% | 57,00 |
| 26.08.2025 | 50,22 | 50,54 | 49,09 | 49,36 | -1,99% | 23,00 |
| 25.08.2025 | 50,04 | 50,52 | 49,30 | 50,36 | 0,77% | 341,00 |
| 22.08.2025 | 50,06 | 50,39 | 49,34 | 49,98 | -0,05% | 211,00 |
| 21.08.2025 | 49,81 | 50,53 | 49,33 | 50,00 | 0,54% | - |
| 20.08.2025 | 49,01 | 50,32 | 48,97 | 49,73 | 1,09% | 11,00 |
| 19.08.2025 | 49,20 | 49,82 | 49,08 | 49,20 | -0,11% | 23,00 |
| 18.08.2025 | 49,26 | 49,94 | 48,88 | 49,25 | 0,25% | 288,00 |
| 15.08.2025 | 49,76 | 50,41 | 48,87 | 49,13 | -1,38% | 275,00 |
| 14.08.2025 | 49,73 | 50,46 | 49,20 | 49,81 | -0,10% | 496,00 |
| 13.08.2025 | 48,68 | 50,10 | 48,60 | 49,86 | 2,37% | 45,00 |
| 12.08.2025 | 48,87 | 49,28 | 48,35 | 48,71 | -0,48% | 1.124,00 |
| 11.08.2025 | 49,17 | 49,66 | 48,68 | 48,94 | -0,67% | 200,00 |
| 08.08.2025 | 51,10 | 51,85 | 48,32 | 49,27 | -3,41% | 5,00 |
| 07.08.2025 | 52,11 | 52,37 | 50,65 | 51,01 | -1,98% | 256,00 |
| 06.08.2025 | 53,74 | 53,84 | 51,95 | 52,04 | -2,89% | 108,00 |
| 05.08.2025 | 56,17 | 56,38 | 51,06 | 53,59 | 2,76% | 125,00 |
| 04.08.2025 | 50,27 | 52,38 | 50,08 | 52,15 | 3,74% | 557,00 |
| 01.08.2025 | 50,46 | 50,70 | 48,89 | 50,27 | -0,87% | 592,00 |
| 31.07.2025 | 52,12 | 52,28 | 50,18 | 50,71 | -1,44% | 457,00 |
| 30.07.2025 | 50,55 | 51,87 | 50,38 | 51,45 | 1,98% | - |
| 29.07.2025 | 50,32 | 50,78 | 50,04 | 50,45 | 0,60% | 42,00 |
| 28.07.2025 | 50,84 | 51,13 | 50,15 | 50,15 | -0,20% | 37,00 |
| 25.07.2025 | 50,97 | 51,22 | 50,16 | 50,25 | -1,12% | 6,00 |
| 24.07.2025 | 50,82 | 51,25 | 50,65 | 50,82 | 0,22% | 240,00 |
| 23.07.2025 | 50,55 | 51,16 | 50,49 | 50,71 | 0,68% | 232,00 |
| 22.07.2025 | 48,33 | 50,38 | 47,91 | 50,37 | 4,06% | 145,00 |
| 21.07.2025 | 49,36 | 49,58 | 48,32 | 48,41 | -1,79% | 46,00 |
| 18.07.2025 | 50,10 | 50,34 | 49,09 | 49,29 | -2,02% | 116,00 |
| 17.07.2025 | 50,30 | 51,18 | 50,23 | 50,30 | 0,24% | 148,00 |
| 16.07.2025 | 48,61 | 50,37 | 48,44 | 50,18 | 2,80% | - |
| 15.07.2025 | 50,08 | 50,36 | 48,73 | 48,82 | -2,23% | 20,00 |
| 14.07.2025 | 49,52 | 50,49 | 49,45 | 49,93 | 0,45% | 31,00 |
| 11.07.2025 | 50,20 | 50,27 | 49,32 | 49,71 | -1,18% | 62,00 |
| 10.07.2025 | 50,72 | 51,56 | 49,84 | 50,30 | -1,28% | 104,00 |
| 09.07.2025 | 49,46 | 51,18 | 49,35 | 50,95 | 2,95% | 20,00 |
| 08.07.2025 | 49,02 | 50,72 | 48,92 | 49,49 | 1,06% | 134,00 |
| 07.07.2025 | 48,75 | 49,29 | 48,48 | 48,97 | 0,75% | - |
| 04.07.2025 | 48,67 | 48,79 | 48,57 | 48,61 | -0,64% | 239,00 |
| 03.07.2025 | 48,79 | 49,25 | 48,55 | 48,92 | 1,04% | 18,00 |
| 02.07.2025 | 47,80 | 48,89 | 47,70 | 48,42 | 1,58% | 156,00 |
| 01.07.2025 | 46,82 | 48,16 | 46,27 | 47,66 | 2,07% | 495,00 |
| 30.06.2025 | 47,31 | 47,58 | 46,26 | 46,70 | -0,80% | 251,00 |
| 27.06.2025 | 46,36 | 47,12 | 46,08 | 47,07 | 1,83% | 80,00 |
| 26.06.2025 | 46,45 | 47,02 | 45,87 | 46,23 | -0,54% | 90,00 |
| 25.06.2025 | 47,13 | 47,39 | 46,39 | 46,48 | -1,33% | - |
| 24.06.2025 | 47,06 | 47,39 | 46,39 | 47,10 | 0,81% | 210,00 |
| 23.06.2025 | 47,69 | 48,65 | 46,51 | 46,72 | -2,14% | 82,00 |
| 20.06.2025 | 47,86 | 48,70 | 47,54 | 47,74 | 0,47% | 7,00 |
| 19.06.2025 | 48,03 | 48,06 | 47,48 | 47,52 | -1,26% | 70,00 |
| 18.06.2025 | 47,91 | 48,39 | 47,42 | 48,12 | 0,48% | 126,00 |
| 17.06.2025 | 48,46 | 48,74 | 47,80 | 47,89 | -1,54% | 97,00 |
| 16.06.2025 | 48,80 | 48,98 | 47,82 | 48,64 | 0,06% | 120,00 |
| 13.06.2025 | 48,85 | 49,81 | 48,56 | 48,61 | -1,76% | 52,00 |
| 12.06.2025 | 49,45 | 49,73 | 48,89 | 49,48 | -0,64% | 80,00 |
| 11.06.2025 | 50,15 | 50,78 | 49,65 | 49,80 | -1,09% | 5,00 |
| 10.06.2025 | 49,76 | 50,89 | 49,51 | 50,35 | 1,12% | 62,00 |
| 09.06.2025 | 49,74 | 50,36 | 49,26 | 49,79 | 0,22% | 145,00 |
| 06.06.2025 | 48,48 | 50,67 | 48,46 | 49,68 | 2,84% | 447,00 |
| 05.06.2025 | 49,10 | 49,36 | 48,20 | 48,31 | -1,71% | 853,00 |
| 04.06.2025 | 49,98 | 50,52 | 49,14 | 49,15 | -1,60% | 202,00 |
| 03.06.2025 | 49,80 | 50,81 | 49,31 | 49,95 | 0,24% | 50,00 |
| 02.06.2025 | 50,69 | 51,26 | 49,75 | 49,83 | -2,71% | 126,00 |
| 30.05.2025 | 51,62 | 51,87 | 50,41 | 51,22 | -0,49% | - |
| 29.05.2025 | 52,71 | 52,71 | 50,95 | 51,47 | 0,19% | 97,00 |
| 28.05.2025 | 51,34 | 52,23 | 51,18 | 51,37 | 0,31% | 305,00 |
| 27.05.2025 | 51,40 | 52,24 | 50,75 | 51,21 | -0,58% | 172,00 |
| 26.05.2025 | 51,75 | 51,97 | 51,08 | 51,51 | 1,78% | 245,00 |
| 23.05.2025 | 51,13 | 51,36 | 50,12 | 50,61 | -1,56% | 98,00 |
| 22.05.2025 | 51,71 | 52,14 | 51,19 | 51,41 | -0,81% | 16,00 |
| 21.05.2025 | 52,62 | 53,17 | 51,27 | 51,83 | -2,68% | 265,00 |