1,138€
-3,48%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -3,39% | 33.978,00 |
| 28.05.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 0,19% | 52.419,00 |
| 27.05.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -0,82% | 8.449,00 |
| 26.05.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -2,04% | 74.081,00 |
| 25.05.2026 | 1,26 | 1,29 | 1,16 | 1,21 | 8,51% | 105.407,00 |
| 22.05.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,87% | 9.384,00 |
| 21.05.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 0,56% | 12.277,00 |
| 20.05.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 2,99% | 34.467,00 |
| 19.05.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -1,20% | 19.888,00 |
| 18.05.2026 | 1,11 | 1,12 | 1,08 | 1,10 | -1,46% | 24.291,00 |
| 15.05.2026 | 1,12 | 1,13 | 1,11 | 1,12 | -1,00% | 13.168,00 |
| 14.05.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -1,16% | 30.709,00 |
| 13.05.2026 | 1,12 | 1,15 | 1,09 | 1,14 | 2,86% | 30.487,00 |
| 12.05.2026 | 1,11 | 1,13 | 1,09 | 1,11 | 0,18% | 90.535,00 |
| 11.05.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,11% | 66.158,00 |
| 08.05.2026 | 1,06 | 1,14 | 1,04 | 1,11 | 4,88% | 179.207,00 |
| 07.05.2026 | 1,43 | 1,43 | 1,02 | 1,05 | -27,42% | 466.048,00 |
| 06.05.2026 | 1,41 | 1,46 | 1,38 | 1,45 | 3,62% | 15.302,00 |
| 05.05.2026 | 1,43 | 1,46 | 1,39 | 1,40 | -1,74% | 47.339,00 |
| 04.05.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,38% | 16.699,00 |
| 30.04.2026 | 1,40 | 1,44 | 1,38 | 1,43 | 1,83% | 13.218,00 |
| 29.04.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,72% | 10.200,00 |
| 28.04.2026 | 1,42 | 1,44 | 1,38 | 1,42 | -0,74% | 4.747,00 |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,16% | 6.557,00 |
| 24.04.2026 | 1,45 | 1,46 | 1,42 | 1,42 | -1,04% | 4.218,00 |
| 23.04.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,86% | 34.405,00 |
| 22.04.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 1,24% | 38.977,00 |
| 21.04.2026 | 1,49 | 1,51 | 1,42 | 1,43 | -3,64% | 7.824,00 |
| 20.04.2026 | 1,47 | 1,51 | 1,46 | 1,49 | 0,20% | 31.981,00 |
| 17.04.2026 | 1,53 | 1,53 | 1,48 | 1,49 | -1,78% | 35.221,00 |
| 16.04.2026 | 1,54 | 1,54 | 1,48 | 1,51 | -0,85% | 57.074,00 |
| 15.04.2026 | 1,53 | 1,59 | 1,51 | 1,53 | -0,88% | 15.909,00 |
| 14.04.2026 | 1,47 | 1,55 | 1,46 | 1,54 | 4,27% | 73.444,00 |
| 13.04.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,29% | 32.057,00 |
| 10.04.2026 | 1,45 | 1,50 | 1,44 | 1,47 | 1,83% | 33.156,00 |
| 09.04.2026 | 1,45 | 1,48 | 1,42 | 1,45 | -0,33% | 34.565,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,45 | 1,45 | 1,95% | 73.966,00 |
| 07.04.2026 | 1,43 | 1,46 | 1,39 | 1,42 | -0,97% | 16.180,00 |
| 02.04.2026 | 1,42 | 1,46 | 1,42 | 1,44 | -0,55% | 7.125,00 |
| 01.04.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -0,82% | 67.128,00 |
| 31.03.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 4,90% | 93.807,00 |
| 30.03.2026 | 1,44 | 1,47 | 1,36 | 1,39 | -2,63% | 23.750,00 |
| 27.03.2026 | 1,47 | 1,47 | 1,40 | 1,43 | 0,14% | 136.152,00 |
| 26.03.2026 | 1,38 | 1,43 | 1,36 | 1,42 | 3,00% | 48.538,00 |
| 25.03.2026 | 1,43 | 1,47 | 1,38 | 1,38 | -1,71% | 28.616,00 |
| 24.03.2026 | 1,45 | 1,49 | 1,36 | 1,41 | 1,66% | 50.326,00 |
| 23.03.2026 | 1,34 | 1,40 | 1,30 | 1,38 | 2,22% | 70.894,00 |
| 20.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 1,46% | 43.588,00 |
| 19.03.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,45% | 17.294,00 |
| 18.03.2026 | 1,35 | 1,37 | 1,32 | 1,33 | 0,19% | 88.221,00 |
| 17.03.2026 | 1,35 | 1,36 | 1,31 | 1,33 | -2,00% | 35.094,00 |
| 16.03.2026 | 1,29 | 1,36 | 1,29 | 1,35 | 4,44% | 46.628,00 |
| 13.03.2026 | 1,34 | 1,35 | 1,28 | 1,30 | -3,00% | 68.345,00 |
| 12.03.2026 | 1,38 | 1,45 | 1,31 | 1,34 | -3,54% | 68.954,00 |
| 11.03.2026 | 1,40 | 1,41 | 1,37 | 1,38 | -0,14% | 31.887,00 |
| 10.03.2026 | 1,38 | 1,42 | 1,38 | 1,39 | 0,07% | 18.890,00 |
| 09.03.2026 | 1,29 | 1,39 | 1,27 | 1,39 | 4,10% | 79.500,00 |
| 06.03.2026 | 1,36 | 1,37 | 1,30 | 1,33 | -1,88% | 13.881,00 |
| 05.03.2026 | 1,37 | 1,41 | 1,34 | 1,36 | -1,60% | 36.238,00 |
| 04.03.2026 | 1,35 | 1,39 | 1,34 | 1,38 | 1,66% | 31.390,00 |
| 03.03.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,45% | 54.895,00 |
| 02.03.2026 | 1,38 | 1,42 | 1,34 | 1,38 | -0,97% | 6.161,00 |
| 27.02.2026 | 1,39 | 1,41 | 1,38 | 1,39 | 0,29% | 25.904,00 |
| 26.02.2026 | 1,44 | 1,45 | 1,37 | 1,39 | -4,19% | 46.331,00 |
| 25.02.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 0,17% | 33.878,00 |
| 24.02.2026 | 1,39 | 1,45 | 1,39 | 1,44 | 3,40% | 68.392,00 |
| 23.02.2026 | 1,41 | 1,42 | 1,37 | 1,40 | -1,55% | 51.871,00 |
| 20.02.2026 | 1,42 | 1,42 | 1,39 | 1,42 | 0,60% | 62.060,00 |
| 19.02.2026 | 1,46 | 1,48 | 1,39 | 1,41 | -3,79% | 51.967,00 |
| 18.02.2026 | 1,38 | 1,49 | 1,37 | 1,46 | 6,70% | 187.591,00 |
| 17.02.2026 | 1,33 | 1,38 | 1,32 | 1,37 | 3,04% | 65.746,00 |
| 16.02.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 1,52% | 13.576,00 |
| 13.02.2026 | 1,29 | 1,32 | 1,27 | 1,31 | 0,92% | 2.292,00 |
| 12.02.2026 | 1,35 | 1,39 | 1,28 | 1,30 | -3,81% | 86.846,00 |
| 11.02.2026 | 1,39 | 1,39 | 1,32 | 1,35 | -1,92% | 69.838,00 |
| 10.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,47% | 9.487,00 |
| 09.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 1,13% | 19.988,00 |
| 06.02.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -2,77% | 79.695,00 |
| 05.02.2026 | 1,43 | 1,44 | 1,38 | 1,41 | -1,61% | 29.656,00 |
| 04.02.2026 | 1,46 | 1,48 | 1,41 | 1,43 | -1,75% | 20.321,00 |
| 03.02.2026 | 1,55 | 1,55 | 1,44 | 1,46 | -0,24% | 65.558,00 |
| 02.02.2026 | 1,65 | 1,65 | 1,38 | 1,46 | -14,67% | 223.713,00 |
| 30.01.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -1,50% | 7.623,00 |
| 29.01.2026 | 1,73 | 1,74 | 1,69 | 1,74 | 0,93% | 11.678,00 |
| 28.01.2026 | 1,80 | 1,81 | 1,71 | 1,72 | -3,21% | 40.431,00 |
| 27.01.2026 | 1,72 | 1,80 | 1,71 | 1,78 | 3,67% | 23.682,00 |
| 26.01.2026 | 1,69 | 1,74 | 1,64 | 1,72 | 1,18% | 88.876,00 |
| 23.01.2026 | 1,69 | 1,75 | 1,67 | 1,70 | 1,01% | 85.137,00 |
| 22.01.2026 | 1,52 | 1,69 | 1,50 | 1,68 | 10,00% | 81.871,00 |
| 21.01.2026 | 1,50 | 1,53 | 1,46 | 1,53 | 2,45% | 14.987,00 |
| 20.01.2026 | 1,51 | 1,53 | 1,46 | 1,49 | -1,97% | 60.062,00 |
| 19.01.2026 | 1,56 | 1,59 | 1,51 | 1,52 | -4,82% | 46.967,00 |
| 16.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 1,33% | 12.433,00 |
| 15.01.2026 | 1,59 | 1,60 | 1,55 | 1,58 | 0,38% | 14.819,00 |
| 14.01.2026 | 1,54 | 1,58 | 1,50 | 1,57 | 2,42% | 12.339,00 |
| 13.01.2026 | 1,60 | 1,60 | 1,52 | 1,53 | -3,65% | 4.758,00 |
| 12.01.2026 | 1,60 | 1,67 | 1,58 | 1,59 | 0,70% | 53.197,00 |
| 09.01.2026 | 1,53 | 1,60 | 1,52 | 1,58 | 4,50% | 10.639,00 |
| 08.01.2026 | 1,58 | 1,60 | 1,49 | 1,51 | 4,06% | 77.326,00 |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 1,47% | 23.706,00 |