49,300€
-1,99%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 52,54 | 53,60 | 52,46 | 53,26 | 0,85% | 528,00 |
| 19.05.2025 | 52,37 | 53,36 | 51,84 | 52,81 | -1,03% | 136,00 |
| 16.05.2025 | 51,89 | 53,55 | 51,81 | 53,36 | 2,28% | 360,00 |
| 15.05.2025 | 52,29 | 52,50 | 51,49 | 52,17 | -0,55% | 10,00 |
| 14.05.2025 | 53,56 | 53,64 | 52,43 | 52,46 | -1,80% | 37,00 |
| 13.05.2025 | 55,00 | 55,66 | 53,19 | 53,42 | -3,35% | 70,00 |
| 12.05.2025 | 53,55 | 56,17 | 52,72 | 55,27 | 5,66% | 145,00 |
| 09.05.2025 | 53,39 | 53,94 | 52,25 | 52,31 | -1,84% | 44,00 |
| 08.05.2025 | 53,04 | 54,54 | 51,95 | 53,29 | 1,60% | 55,00 |
| 07.05.2025 | 52,75 | 53,32 | 51,80 | 52,45 | -0,02% | 105,00 |
| 06.05.2025 | 54,44 | 54,60 | 52,24 | 52,46 | -4,36% | 17,00 |
| 05.05.2025 | 54,41 | 55,42 | 54,12 | 54,85 | 0,07% | 190,00 |
| 02.05.2025 | 56,39 | 57,49 | 53,67 | 54,81 | -2,47% | 306,00 |
| 30.04.2025 | 55,25 | 56,29 | 54,40 | 56,20 | 1,10% | - |
| 29.04.2025 | 55,33 | 56,29 | 54,70 | 55,59 | 0,82% | 297,00 |
| 28.04.2025 | 55,32 | 56,20 | 54,51 | 55,14 | -1,08% | 25,00 |
| 25.04.2025 | 55,65 | 55,92 | 54,42 | 55,74 | 1,12% | 24,00 |
| 24.04.2025 | 54,44 | 55,41 | 53,88 | 55,12 | 0,64% | 1,00 |
| 23.04.2025 | 55,12 | 55,77 | 54,42 | 54,77 | 1,73% | 27,00 |
| 22.04.2025 | 50,72 | 53,85 | 50,70 | 53,84 | 3,56% | 1,00 |
| 17.04.2025 | 52,15 | 52,47 | 51,11 | 51,99 | 0,72% | 3,00 |
| 16.04.2025 | 51,99 | 52,87 | 51,18 | 51,62 | -2,88% | - |
| 15.04.2025 | 52,43 | 53,92 | 52,36 | 53,15 | 1,05% | 174,00 |
| 14.04.2025 | 50,05 | 52,78 | 49,90 | 52,60 | 5,07% | 159,00 |
| 11.04.2025 | 50,54 | 50,85 | 48,67 | 50,06 | -0,46% | 2.187,00 |
| 10.04.2025 | 53,84 | 53,97 | 48,93 | 50,29 | -7,49% | 346,00 |
| 09.04.2025 | 50,74 | 54,71 | 48,04 | 54,36 | 6,69% | 282,00 |
| 08.04.2025 | 54,55 | 55,91 | 50,70 | 50,95 | -5,96% | 38,00 |
| 07.04.2025 | 51,38 | 55,29 | 50,24 | 54,18 | -1,56% | 604,00 |
| 04.04.2025 | 60,85 | 61,39 | 54,73 | 55,04 | -10,02% | 529,00 |
| 03.04.2025 | 60,18 | 61,93 | 58,54 | 61,17 | -2,90% | - |
| 02.04.2025 | 62,97 | 63,69 | 62,05 | 63,00 | 0,06% | 54,00 |
| 01.04.2025 | 65,08 | 65,59 | 62,88 | 62,96 | -3,70% | - |
| 31.03.2025 | 65,52 | 65,77 | 63,96 | 65,38 | -0,86% | 14,00 |
| 28.03.2025 | 67,26 | 67,51 | 65,50 | 65,95 | -2,22% | 32,00 |
| 27.03.2025 | 66,45 | 67,85 | 65,77 | 67,45 | 1,41% | 78,00 |
| 26.03.2025 | 65,78 | 66,79 | 64,48 | 66,51 | 0,36% | 4.104,00 |
| 25.03.2025 | 66,69 | 66,85 | 65,71 | 66,27 | -0,54% | 64,00 |
| 24.03.2025 | 66,32 | 67,04 | 65,85 | 66,63 | 1,18% | 481,00 |
| 21.03.2025 | 66,15 | 66,64 | 65,21 | 65,85 | -0,21% | 200,00 |
| 20.03.2025 | 65,82 | 66,70 | 65,17 | 65,99 | 0,81% | 19,00 |
| 19.03.2025 | 65,49 | 66,15 | 65,12 | 65,46 | 0,35% | - |
| 18.03.2025 | 65,21 | 65,98 | 64,87 | 65,23 | -0,46% | 40,00 |
| 17.03.2025 | 63,58 | 65,60 | 63,40 | 65,53 | 2,66% | 163,00 |
| 14.03.2025 | 65,52 | 65,65 | 62,86 | 63,83 | -1,94% | 1,00 |
| 13.03.2025 | 64,40 | 66,32 | 64,19 | 65,09 | 0,77% | 212,00 |
| 12.03.2025 | 64,75 | 65,77 | 63,84 | 64,59 | 0,06% | 125,00 |
| 11.03.2025 | 66,36 | 66,49 | 64,11 | 64,55 | -2,95% | - |
| 10.03.2025 | 66,28 | 67,37 | 65,31 | 66,51 | -0,23% | 705,00 |
| 07.03.2025 | 67,58 | 67,86 | 64,46 | 66,66 | 0,91% | 270,00 |
| 06.03.2025 | 65,81 | 66,14 | 64,63 | 66,06 | 0,15% | 450,00 |
| 05.03.2025 | 66,84 | 66,89 | 64,92 | 65,96 | -0,78% | 446,00 |
| 04.03.2025 | 68,02 | 68,12 | 66,15 | 66,48 | -1,89% | 242,00 |
| 03.03.2025 | 67,66 | 69,10 | 66,81 | 67,76 | -1,17% | 993,00 |
| 28.02.2025 | 66,50 | 68,62 | 65,85 | 68,56 | 3,22% | 66,00 |
| 27.02.2025 | 65,97 | 67,21 | 65,88 | 66,42 | 1,23% | 77,00 |
| 26.02.2025 | 68,26 | 68,37 | 65,31 | 65,61 | -3,09% | 554,00 |