65,250€
-0,32%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 65,53 | 67,09 | 64,78 | 65,22 | -0,37% | 39,00 |
| 20.02.2025 | 68,67 | 69,83 | 64,24 | 65,46 | 4,02% | 1.154,00 |
| 19.02.2025 | 62,07 | 62,93 | 61,78 | 62,93 | 1,32% | 82,00 |
| 18.02.2025 | 62,17 | 63,03 | 61,87 | 62,11 | 0,36% | 430,00 |
| 17.02.2025 | 61,94 | 62,02 | 61,79 | 61,89 | 0,15% | 9,00 |
| 14.02.2025 | 61,70 | 62,29 | 60,55 | 61,80 | 0,47% | 34,00 |
| 13.02.2025 | 63,39 | 63,61 | 61,34 | 61,51 | -3,01% | 68,00 |
| 12.02.2025 | 61,36 | 63,42 | 60,61 | 63,42 | 3,37% | 170,00 |
| 11.02.2025 | 61,39 | 61,45 | 60,49 | 61,35 | -0,39% | - |
| 10.02.2025 | 62,29 | 62,68 | 61,35 | 61,59 | -0,47% | - |
| 07.02.2025 | 61,99 | 62,63 | 61,71 | 61,88 | -0,19% | 230,00 |
| 06.02.2025 | 61,89 | 62,37 | 61,67 | 62,00 | 0,58% | 71,00 |
| 05.02.2025 | 59,86 | 62,00 | 59,61 | 61,64 | 1,85% | 135,00 |
| 04.02.2025 | 60,59 | 61,26 | 59,73 | 60,52 | -0,28% | - |
| 03.02.2025 | 60,39 | 61,39 | 60,27 | 60,69 | -0,65% | 777,00 |
| 31.01.2025 | 61,88 | 61,99 | 61,04 | 61,09 | -0,41% | 64,00 |
| 30.01.2025 | 61,32 | 61,63 | 60,83 | 61,34 | 0,64% | 112,00 |
| 29.01.2025 | 60,81 | 61,46 | 60,61 | 60,95 | 0,61% | - |
| 28.01.2025 | 59,28 | 60,84 | 59,14 | 60,58 | 2,89% | 12,00 |
| 27.01.2025 | 57,61 | 60,05 | 56,21 | 58,88 | 0,08% | 846,00 |
| 24.01.2025 | 59,37 | 60,01 | 58,47 | 58,83 | -1,33% | 100,00 |
| 23.01.2025 | 59,40 | 60,02 | 58,85 | 59,62 | 0,10% | 15,00 |
| 22.01.2025 | 60,47 | 60,59 | 59,13 | 59,56 | -0,90% | 10,00 |
| 21.01.2025 | 59,38 | 60,64 | 59,31 | 60,10 | 1,37% | 4,00 |
| 20.01.2025 | 59,71 | 59,86 | 59,29 | 59,29 | -0,89% | 20,00 |
| 17.01.2025 | 59,65 | 60,75 | 59,59 | 59,82 | 0,57% | 31,00 |
| 16.01.2025 | 59,99 | 60,49 | 58,95 | 59,48 | -0,39% | 18,00 |
| 15.01.2025 | 62,07 | 62,97 | 59,62 | 59,71 | -3,65% | 182,00 |
| 14.01.2025 | 65,49 | 65,99 | 61,71 | 61,97 | -5,48% | 1.633,00 |
| 13.01.2025 | 65,59 | 66,09 | 64,66 | 65,56 | -0,43% | 430,00 |
| 10.01.2025 | 66,36 | 66,65 | 64,44 | 65,84 | -0,98% | 225,00 |
| 09.01.2025 | 66,22 | 66,49 | 66,03 | 66,49 | 0,41% | 81,00 |
| 08.01.2025 | 65,75 | 67,60 | 65,49 | 66,22 | 0,88% | - |
| 07.01.2025 | 64,31 | 66,44 | 64,21 | 65,64 | 1,52% | 126,00 |
| 06.01.2025 | 64,90 | 65,20 | 63,88 | 64,66 | -0,15% | 70,00 |
| 03.01.2025 | 64,92 | 65,34 | 64,51 | 64,76 | -0,06% | 131,00 |
| 02.01.2025 | 63,63 | 65,03 | 63,47 | 64,80 | 2,26% | 10,00 |
| 30.12.2024 | 63,98 | 64,11 | 63,27 | 63,37 | -1,20% | 27,00 |
| 27.12.2024 | 64,32 | 64,59 | 63,71 | 64,14 | 0,69% | 237,00 |
| 23.12.2024 | 63,36 | 63,79 | 62,21 | 63,70 | 1,24% | 69,00 |
| 20.12.2024 | 62,43 | 63,68 | 61,59 | 62,92 | 0,33% | 15,00 |
| 19.12.2024 | 62,25 | 63,31 | 61,51 | 62,71 | 0,45% | 66,00 |
| 18.12.2024 | 64,01 | 64,43 | 62,37 | 62,43 | -2,57% | 78,00 |
| 17.12.2024 | 62,35 | 64,60 | 61,75 | 64,08 | 2,77% | 132,00 |
| 16.12.2024 | 62,82 | 64,82 | 62,27 | 62,35 | -0,92% | 221,00 |
| 13.12.2024 | 63,58 | 63,67 | 61,90 | 62,93 | -0,62% | 656,00 |
| 12.12.2024 | 62,56 | 63,65 | 62,19 | 63,32 | 0,65% | 819,00 |
| 11.12.2024 | 63,21 | 63,82 | 62,34 | 62,91 | -0,29% | 55,00 |
| 10.12.2024 | 63,17 | 63,81 | 62,82 | 63,09 | -0,30% | 19,00 |
| 09.12.2024 | 63,27 | 64,11 | 62,60 | 63,28 | 0,11% | 32,00 |
| 06.12.2024 | 62,60 | 63,49 | 62,30 | 63,21 | 1,15% | 100,00 |
| 05.12.2024 | 63,15 | 63,27 | 61,87 | 62,49 | -1,26% | - |
| 04.12.2024 | 60,23 | 63,43 | 60,14 | 63,29 | 5,24% | 60,00 |
| 03.12.2024 | 62,04 | 62,15 | 60,06 | 60,14 | -2,92% | 556,00 |
| 02.12.2024 | 62,69 | 63,15 | 61,90 | 61,95 | -0,85% | 31,00 |
| 29.11.2024 | 62,13 | 62,66 | 61,83 | 62,48 | 0,47% | 100,00 |
| 28.11.2024 | 62,17 | 62,31 | 62,08 | 62,19 | 0,48% | - |
| 27.11.2024 | 61,84 | 62,01 | 61,21 | 61,89 | 0,00% | 16,00 |
| 26.11.2024 | 62,23 | 62,23 | 61,08 | 61,89 | -0,16% | 16,00 |
| 25.11.2024 | 61,62 | 62,63 | 61,10 | 61,99 | 0,40% | - |
| 22.11.2024 | 60,56 | 61,92 | 60,40 | 61,74 | 2,02% | 104,00 |
| 21.11.2024 | 59,10 | 60,83 | 58,28 | 60,52 | 1,94% | 410,00 |
| 20.11.2024 | 58,72 | 59,49 | 58,51 | 59,37 | 1,64% | 4,00 |
| 19.11.2024 | 58,58 | 58,71 | 57,78 | 58,41 | 0,02% | 33,00 |
| 18.11.2024 | 60,63 | 60,63 | 57,92 | 58,40 | -3,04% | 513,00 |
| 15.11.2024 | 61,74 | 62,92 | 60,05 | 60,23 | -3,37% | 119,00 |
| 14.11.2024 | 63,05 | 63,53 | 62,29 | 62,33 | -1,36% | 18,00 |
| 13.11.2024 | 62,13 | 63,41 | 61,93 | 63,19 | 1,44% | - |
| 12.11.2024 | 62,41 | 62,87 | 62,00 | 62,29 | -0,02% | - |
| 11.11.2024 | 62,75 | 63,82 | 62,24 | 62,30 | -0,42% | 143,00 |
| 08.11.2024 | 62,15 | 63,03 | 61,94 | 62,56 | 0,94% | - |
| 07.11.2024 | 61,75 | 62,34 | 60,89 | 61,98 | 0,65% | 128,00 |
| 06.11.2024 | 62,53 | 63,30 | 61,31 | 61,58 | 1,97% | 182,00 |
| 05.11.2024 | 61,33 | 61,37 | 59,99 | 60,39 | -0,51% | 396,00 |
| 04.11.2024 | 61,43 | 61,80 | 60,23 | 60,70 | -1,20% | 161,00 |
| 01.11.2024 | 60,69 | 61,89 | 60,35 | 61,44 | 1,32% | 95,00 |
| 31.10.2024 | 60,97 | 61,60 | 60,22 | 60,64 | -1,56% | 52,00 |
| 30.10.2024 | 65,26 | 65,26 | 60,82 | 61,60 | -4,81% | 601,00 |
| 29.10.2024 | 65,03 | 66,12 | 64,03 | 64,71 | -0,22% | - |
| 28.10.2024 | 64,99 | 65,36 | 64,32 | 64,85 | 0,46% | 32,00 |
| 25.10.2024 | 65,09 | 65,68 | 64,54 | 64,55 | -0,69% | 33,00 |
| 24.10.2024 | 65,09 | 65,71 | 64,44 | 65,00 | 0,26% | 917,00 |
| 23.10.2024 | 65,17 | 65,37 | 64,42 | 64,83 | -0,78% | 31,00 |
| 22.10.2024 | 64,75 | 65,56 | 64,32 | 65,34 | 0,52% | 508,00 |
| 21.10.2024 | 64,41 | 65,47 | 64,15 | 65,00 | 0,78% | 38,00 |
| 18.10.2024 | 64,19 | 64,52 | 63,81 | 64,50 | 0,50% | 48,00 |
| 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 |