47,185€
-0,14%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 47,40 | 47,74 | 47,18 | 47,18 | -0,16% | 122,00 |
| 14.11.2025 | 46,53 | 47,63 | 45,84 | 47,25 | 1,39% | 1.248,00 |
| 13.11.2025 | 47,92 | 47,93 | 46,58 | 46,60 | -1,83% | 175,00 |
| 12.11.2025 | 47,78 | 48,05 | 47,02 | 47,47 | 0,31% | 209,00 |
| 11.11.2025 | 45,53 | 47,42 | 45,16 | 47,33 | 3,90% | 228,00 |
| 10.11.2025 | 45,08 | 45,64 | 44,57 | 45,55 | 2,26% | 407,00 |
| 07.11.2025 | 45,06 | 45,11 | 43,87 | 44,55 | -0,49% | 45,00 |
| 06.11.2025 | 45,78 | 45,87 | 44,54 | 44,77 | -3,69% | 374,00 |
| 05.11.2025 | 45,61 | 46,49 | 45,25 | 46,48 | 1,63% | - |
| 04.11.2025 | 45,28 | 46,03 | 45,12 | 45,74 | -0,01% | 447,00 |
| 03.11.2025 | 46,53 | 47,08 | 45,27 | 45,74 | -1,54% | 708,00 |
| 31.10.2025 | 44,98 | 46,47 | 44,30 | 46,46 | 3,38% | - |
| 30.10.2025 | 44,65 | 45,38 | 44,26 | 44,94 | 0,69% | - |
| 29.10.2025 | 46,22 | 46,97 | 44,63 | 44,63 | -3,06% | 225,00 |
| 28.10.2025 | 45,65 | 48,50 | 44,77 | 46,04 | 0,39% | 2.137,00 |
| 27.10.2025 | 47,36 | 47,85 | 44,88 | 45,86 | -2,82% | 2.468,00 |
| 24.10.2025 | 47,19 | 47,43 | 46,78 | 47,19 | 0,67% | 172,00 |
| 23.10.2025 | 46,13 | 46,87 | 45,82 | 46,87 | 1,84% | - |
| 22.10.2025 | 46,38 | 46,90 | 45,87 | 46,03 | -0,90% | 408,00 |
| 21.10.2025 | 45,62 | 46,46 | 45,34 | 46,45 | 1,86% | 229,00 |
| 20.10.2025 | 45,90 | 46,14 | 44,77 | 45,60 | -0,07% | 682,00 |
| 17.10.2025 | 44,86 | 45,83 | 44,55 | 45,63 | 1,69% | 361,00 |
| 16.10.2025 | 45,61 | 46,22 | 44,81 | 44,87 | -2,50% | 55,00 |
| 15.10.2025 | 45,38 | 46,20 | 44,89 | 46,02 | 1,67% | 761,00 |
| 14.10.2025 | 44,88 | 45,53 | 44,64 | 45,26 | -0,43% | 339,00 |
| 13.10.2025 | 45,82 | 46,04 | 44,84 | 45,46 | 0,79% | 8,00 |
| 10.10.2025 | 46,62 | 46,83 | 44,58 | 45,10 | -3,54% | 509,00 |
| 09.10.2025 | 47,02 | 47,80 | 46,47 | 46,76 | -0,56% | 13,00 |
| 08.10.2025 | 47,12 | 47,56 | 46,58 | 47,02 | 0,25% | 100,00 |
| 07.10.2025 | 47,55 | 48,27 | 46,85 | 46,91 | -0,94% | 172,00 |
| 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 |