0,856€
-2,83%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 0,91 | 0,96 | 0,85 | 0,85 | -3,50% | 117.422,00 |
| 30.07.2026 | 1,02 | 1,04 | 0,83 | 0,88 | -21,21% | 260.917,00 |
| 29.07.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,29% | 12.414,00 |
| 28.07.2026 | 1,13 | 1,14 | 1,09 | 1,10 | -2,56% | 13.416,00 |
| 27.07.2026 | 1,12 | 1,14 | 1,10 | 1,13 | 1,57% | 30.648,00 |
| 24.07.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,31% | 13.414,00 |
| 23.07.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,06% | 14.017,00 |
| 22.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,19% | 2.225,00 |
| 21.07.2026 | 1,15 | 1,16 | 1,13 | 1,16 | 2,05% | 2.119,00 |
| 20.07.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -1,14% | 2.245,00 |
| 17.07.2026 | 1,15 | 1,15 | 1,12 | 1,15 | -0,89% | 29.725,00 |
| 16.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -1,37% | 4.900,00 |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,60% | 2.180,00 |
| 14.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,83% | 1.261,00 |
| 13.07.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -2,35% | 20.026,00 |
| 10.07.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,16% | 5.349,00 |
| 09.07.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -0,36% | 3.148,00 |
| 08.07.2026 | 1,24 | 1,27 | 1,22 | 1,26 | 1,04% | 17.067,00 |
| 07.07.2026 | 1,23 | 1,26 | 1,22 | 1,25 | 2,05% | 31.079,00 |
| 06.07.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -0,35% | 4.582,00 |
| 03.07.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 1,13% | 12.808,00 |
| 02.07.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 1,04% | 23.089,00 |
| 01.07.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,17% | 10.648,00 |
| 30.06.2026 | 1,19 | 1,21 | 1,18 | 1,20 | 1,61% | 18.919,00 |
| 29.06.2026 | 1,15 | 1,19 | 1,15 | 1,18 | 3,20% | 7.119,00 |
| 26.06.2026 | 1,16 | 1,17 | 1,14 | 1,14 | -0,02% | 2.152,00 |
| 25.06.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,02% | 524,00 |
| 24.06.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,62% | 1.173,00 |
| 23.06.2026 | 1,13 | 1,17 | 1,12 | 1,16 | 2,74% | 31.511,00 |
| 22.06.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,16% | 12.111,00 |
| 19.06.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,78% | 1.805,00 |
| 18.06.2026 | 1,12 | 1,14 | 1,11 | 1,12 | -0,40% | 36.505,00 |
| 17.06.2026 | 1,08 | 1,15 | 1,08 | 1,12 | 1,06% | 26.771,00 |
| 16.06.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,85% | 10.048,00 |
| 15.06.2026 | 1,13 | 1,14 | 1,11 | 1,12 | 2,63% | 4.601,00 |
| 12.06.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -1,80% | 1.767,00 |
| 11.06.2026 | 1,08 | 1,12 | 1,07 | 1,11 | 2,89% | 22.572,00 |
| 10.06.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,39% | 6.966,00 |
| 09.06.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,13% | 9.157,00 |
| 08.06.2026 | 1,10 | 1,14 | 1,09 | 1,11 | -1,60% | 16.843,00 |
| 05.06.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 5,28% | 17.359,00 |
| 04.06.2026 | 1,14 | 1,19 | 1,06 | 1,07 | 1,37% | 117.141,00 |
| 03.06.2026 | 1,07 | 1,08 | 1,02 | 1,06 | -2,04% | 43.577,00 |
| 02.06.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -3,73% | 40.353,00 |
| 01.06.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,60% | 49.490,00 |
| 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 |