1,511€
0,43%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,53 | 1,54 | 1,50 | 1,50 | 0,05% | - |
| 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% | - |
| 31.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,85% | - |
| 30.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,54% | - |
| 27.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 4,15% | 1.500,00 |
| 26.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 25.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,41% | - |
| 24.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 6,41% | - |
| 23.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,99% | - |
| 20.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -0,61% | - |
| 19.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 18.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | - |
| 17.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 2,84% | - |
| 16.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 13.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -3,10% | - |
| 12.03.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -1,67% | 3.000,00 |
| 11.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,23% | - |
| 10.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 4,42% | - |
| 09.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,52% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,84% | - |
| 05.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,18% | - |
| 04.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,77% | - |
| 03.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,60% | - |
| 02.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 27.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,13% | - |
| 26.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,42% | - |
| 25.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 2,38% | - |
| 24.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 23.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | - |
| 20.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,69% | - |
| 19.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 18.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 3,42% | - |
| 17.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,83% | - |
| 16.02.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 2,95% | 16,00 |
| 13.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | - |
| 12.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,81% | - |
| 11.02.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -0,81% | 87,00 |
| 10.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | 10,00 |
| 09.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,03% | - |
| 06.02.2026 | 1,38 | 1,38 | 1,37 | 1,38 | -3,43% | 2.130,00 |
| 05.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,07% | 11,00 |
| 04.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -5,80% | - |
| 03.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,36% | - |
| 02.02.2026 | 1,63 | 1,63 | 1,45 | 1,48 | -13,24% | 12.623,00 |
| 30.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,07% | 30,00 |
| 29.01.2026 | 1,71 | 1,73 | 1,69 | 1,73 | -2,07% | - |
| 28.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 27.01.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 5,43% | 600,00 |
| 26.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,78% | - |
| 23.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,65% | - |
| 22.01.2026 | 1,50 | 1,68 | 1,50 | 1,68 | 13,74% | 200,00 |
| 21.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,20% | - |
| 20.01.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -5,73% | 1.777,00 |
| 19.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | - |
| 16.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 15.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,51% | - |
| 14.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,07% | - |
| 13.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,93% | - |
| 12.01.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,12% | 5.000,00 |
| 09.01.2026 | 1,50 | 1,62 | 1,50 | 1,61 | 4,69% | 988,00 |
| 08.01.2026 | 1,48 | 1,54 | 1,48 | 1,54 | 8,79% | - |
| 07.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,21% | - |
| 06.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,07% | - |
| 05.01.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 4,61% | 3,00 |
| 02.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 30.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,82% | - |
| 29.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,83% | 74,00 |
| 23.12.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 3,96% | 544,00 |
| 22.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | - |
| 19.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,97% | - |
| 18.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,51% | 147,00 |
| 17.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,53% | 100,00 |
| 16.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,73% | - |
| 15.12.2025 | 1,50 | 1,50 | 1,43 | 1,44 | -2,44% | 6.048,00 |
| 12.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -1,99% | 6,00 |
| 11.12.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 4,43% | 600,00 |
| 10.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,84% | - |
| 09.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 5,37% | 356,00 |
| 08.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,93% | - |
| 05.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 9,68% | 37,00 |
| 04.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 03.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,93% | - |
| 02.12.2025 | 1,37 | 1,40 | 1,37 | 1,40 | -1,82% | 71,00 |
| 01.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 28.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,57% | - |
| 27.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,17% | 5,00 |
| 26.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 25.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,65% | - |
| 24.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,51% | - |
| 21.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,36% | - |
| 20.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,07% | - |
| 19.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | - |