0,999€
0,15%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,00 | 1,00 | 0,99 | 1,00 | -0,26% | - |
| 20.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,19% | - |
| 19.08.2026 | 0,98 | 1,01 | 0,98 | 1,01 | -0,39% | 10.000,00 |
| 18.08.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 3,15% | - |
| 17.08.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -3,44% | - |
| 14.08.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,10% | - |
| 13.08.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 5,16% | 29.127,00 |
| 12.08.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,08% | - |
| 11.08.2026 | 0,94 | 0,99 | 0,94 | 0,99 | 3,26% | 6.078,00 |
| 10.08.2026 | 0,95 | 0,96 | 0,95 | 0,96 | 2,39% | 53.643,00 |
| 07.08.2026 | 0,94 | 0,94 | 0,94 | 0,94 | 1,85% | - |
| 06.08.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 2,57% | - |
| 05.08.2026 | 0,90 | 0,90 | 0,90 | 0,90 | 2,52% | - |
| 04.08.2026 | 0,87 | 0,87 | 0,87 | 0,87 | 0,58% | - |
| 03.08.2026 | 0,87 | 0,87 | 0,87 | 0,87 | -4,51% | - |
| 31.07.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -16,28% | - |
| 30.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 29.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 28.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,57% | - |
| 27.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 24.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,18% | - |
| 23.07.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -1,71% | 900,00 |
| 22.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 2,05% | - |
| 21.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 20.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 17.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | - |
| 16.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 14.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,10% | - |
| 13.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,19% | - |
| 10.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | - |
| 09.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,48% | - |
| 08.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | - |
| 07.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,08% | - |
| 06.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,38% | - |
| 03.07.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 3,79% | 5.072,00 |
| 02.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,25% | - |
| 01.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,32% | - |
| 30.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,78% | - |
| 29.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,85% | - |
| 25.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,78% | - |
| 24.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,14% | - |
| 23.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 22.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 19.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 18.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,59% | - |
| 17.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,46% | - |
| 16.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,43% | - |
| 15.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,58% | - |
| 12.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,49% | - |
| 11.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,20% | - |
| 10.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -1,45% | - |
| 09.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | - |
| 08.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,24% | - |
| 05.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,54% | - |
| 04.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,38% | - |
| 03.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -3,27% | - |
| 02.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -2,82% | - |
| 01.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -3,08% | - |
| 29.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 28.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,77% | - |
| 27.05.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 26.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 25.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 8,22% | - |
| 22.05.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,10% | - |
| 21.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,11% | - |
| 20.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,74% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,09% | - |
| 18.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | - |
| 15.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,96% | - |
| 14.05.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 4,55% | - |
| 13.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,37% | - |
| 12.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,27% | - |
| 11.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 6,54% | - |
| 08.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -26,79% | - |
| 07.05.2026 | 1,43 | 1,43 | 1,40 | 1,40 | 0,94% | 2.085,00 |
| 06.05.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,84% | - |
| 05.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,57% | - |
| 04.05.2026 | 1,42 | 1,43 | 1,41 | 1,41 | 0,43% | 8.000,00 |
| 30.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,29% | - |
| 29.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 28.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 27.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,61% | - |
| 24.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,21% | - |
| 23.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 22.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,17% | - |
| 21.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 20.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 17.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,38% | - |
| 16.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,53% | - |
| 15.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 4,59% | - |
| 14.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 13.04.2026 | 1,46 | 1,47 | 1,46 | 1,47 | -0,54% | 100,00 |
| 10.04.2026 | 1,44 | 1,50 | 1,44 | 1,48 | 1,44% | 3.150,00 |
| 09.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,69% | - |
| 08.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 4,30% | - |
| 07.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,35% | - |
| 02.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 01.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,65% | - |