49,300€
-1,56%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 50,08 | 50,08 | 50,08 | 50,08 | 0,00% | - |
| 17.07.2025 | 50,08 | 50,08 | 50,08 | 50,08 | 3,36% | - |
| 16.07.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -3,68% | - |
| 15.07.2025 | 49,70 | 50,30 | 49,70 | 50,30 | 1,72% | 283,00 |
| 14.07.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -1,22% | - |
| 11.07.2025 | 50,06 | 50,06 | 50,06 | 50,06 | -1,84% | - |
| 10.07.2025 | 50,52 | 51,00 | 50,52 | 51,00 | -0,27% | 60,00 |
| 09.07.2025 | 49,24 | 51,14 | 49,24 | 51,14 | 4,95% | 9,00 |
| 08.07.2025 | 48,73 | 48,73 | 48,73 | 48,73 | 0,12% | - |
| 07.07.2025 | 48,67 | 48,67 | 48,67 | 48,67 | 0,02% | - |
| 04.07.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 0,70% | - |
| 03.07.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 1,68% | - |
| 02.07.2025 | 47,52 | 47,52 | 47,52 | 47,52 | 2,37% | - |
| 01.07.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -2,11% | - |
| 30.06.2025 | 46,97 | 47,42 | 46,97 | 47,42 | 2,86% | 35,00 |
| 27.06.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -0,11% | - |
| 26.06.2025 | 46,22 | 46,22 | 46,15 | 46,15 | -1,54% | 12,00 |
| 25.06.2025 | 46,87 | 46,87 | 46,87 | 46,87 | 0,19% | - |
| 24.06.2025 | 46,63 | 46,78 | 46,63 | 46,78 | -0,47% | 5,00 |
| 23.06.2025 | 47,49 | 47,49 | 47,00 | 47,00 | -1,43% | 64,00 |
| 20.06.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,44% | - |
| 19.06.2025 | 47,89 | 47,89 | 47,89 | 47,89 | 0,59% | - |
| 18.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | -1,53% | - |
| 17.06.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,10% | - |
| 16.06.2025 | 48,50 | 48,89 | 48,50 | 48,89 | 0,04% | 20,00 |
| 13.06.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,77% | - |
| 12.06.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -2,32% | - |
| 11.06.2025 | 50,00 | 50,42 | 50,00 | 50,42 | 1,63% | 200,00 |
| 10.06.2025 | 49,61 | 49,61 | 49,61 | 49,61 | 0,02% | - |
| 09.06.2025 | 49,33 | 49,60 | 49,33 | 49,60 | 2,97% | 115,00 |
| 06.06.2025 | 48,17 | 48,17 | 48,17 | 48,17 | -1,53% | - |
| 05.06.2025 | 48,91 | 48,92 | 48,91 | 48,92 | -1,61% | 50,00 |
| 04.06.2025 | 49,72 | 49,72 | 49,72 | 49,72 | 0,18% | - |
| 03.06.2025 | 49,63 | 49,63 | 49,63 | 49,63 | -1,80% | - |
| 02.06.2025 | 50,62 | 50,62 | 50,50 | 50,54 | -1,63% | 525,00 |
| 30.05.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -1,53% | - |
| 29.05.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 2,15% | - |
| 28.05.2025 | 51,08 | 51,08 | 51,08 | 51,08 | 0,43% | - |
| 27.05.2025 | 50,86 | 50,86 | 50,86 | 50,86 | -0,93% | - |
| 26.05.2025 | 51,34 | 51,34 | 51,34 | 51,34 | 0,79% | - |
| 23.05.2025 | 50,94 | 50,94 | 50,94 | 50,94 | -0,82% | - |
| 22.05.2025 | 51,36 | 51,36 | 51,36 | 51,36 | -2,32% | - |
| 21.05.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -0,98% | - |
| 20.05.2025 | 52,42 | 53,10 | 52,42 | 53,10 | 1,61% | 652,00 |
| 19.05.2025 | 52,40 | 53,36 | 52,26 | 52,26 | 0,85% | 279,00 |
| 16.05.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -0,58% | - |
| 15.05.2025 | 52,12 | 52,12 | 52,12 | 52,12 | -2,07% | - |
| 14.05.2025 | 53,22 | 53,22 | 53,22 | 53,22 | -3,02% | - |
| 13.05.2025 | 54,88 | 54,88 | 54,88 | 54,88 | 2,85% | - |
| 12.05.2025 | 53,04 | 53,36 | 53,04 | 53,36 | -0,26% | 70,00 |
| 09.05.2025 | 53,04 | 53,50 | 53,04 | 53,50 | 1,87% | 176,00 |
| 08.05.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,43% | - |
| 07.05.2025 | 52,28 | 53,28 | 52,28 | 53,28 | -2,09% | 180,00 |
| 06.05.2025 | 54,42 | 54,42 | 54,42 | 54,42 | 0,26% | - |
| 05.05.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -2,09% | - |
| 02.05.2025 | 55,86 | 56,16 | 55,44 | 55,44 | 0,40% | 170,00 |
| 30.04.2025 | 55,22 | 55,22 | 55,22 | 55,22 | 0,33% | - |
| 29.04.2025 | 55,04 | 55,04 | 55,04 | 55,04 | -0,51% | - |
| 28.04.2025 | 55,32 | 55,32 | 55,32 | 55,32 | 0,22% | - |
| 25.04.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,77% | - |
| 24.04.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -2,41% | - |
| 23.04.2025 | 54,56 | 55,58 | 54,56 | 55,58 | 9,63% | 15,00 |
| 22.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -2,12% | - |
| 17.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,38% | - |
| 16.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
| 15.04.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 4,47% | - |
| 14.04.2025 | 49,97 | 50,06 | 49,97 | 50,06 | 1,85% | - |
| 11.04.2025 | 50,56 | 50,56 | 49,15 | 49,15 | -8,68% | 2,00 |
| 10.04.2025 | 53,82 | 53,82 | 53,82 | 53,82 | 7,68% | - |
| 09.04.2025 | 50,64 | 50,64 | 49,98 | 49,98 | -8,09% | 62,00 |
| 08.04.2025 | 54,38 | 54,38 | 54,38 | 54,38 | 6,71% | - |
| 07.04.2025 | 50,96 | 50,96 | 50,96 | 50,96 | -16,24% | - |
| 04.04.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 2,42% | - |
| 03.04.2025 | 60,46 | 60,46 | 59,40 | 59,40 | -5,50% | 36,00 |
| 02.04.2025 | 62,86 | 62,86 | 62,86 | 62,86 | -3,50% | - |
| 01.04.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -0,58% | - |
| 31.03.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -2,76% | - |
| 28.03.2025 | 67,38 | 67,38 | 67,38 | 67,38 | 1,66% | - |
| 27.03.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 0,36% | - |
| 26.03.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,81% | - |
| 25.03.2025 | 66,58 | 66,58 | 66,58 | 66,58 | -0,45% | - |
| 24.03.2025 | 66,14 | 66,88 | 66,06 | 66,88 | 1,30% | 80,00 |
| 21.03.2025 | 66,02 | 66,02 | 66,02 | 66,02 | 0,52% | - |
| 20.03.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -0,18% | - |
| 19.03.2025 | 65,40 | 65,80 | 65,40 | 65,80 | 0,77% | 100,00 |
| 18.03.2025 | 65,26 | 65,30 | 65,26 | 65,30 | 2,71% | 193,00 |
| 17.03.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -2,63% | - |
| 14.03.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 1,56% | - |
| 13.03.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,53% | - |
| 12.03.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -0,71% | - |
| 11.03.2025 | 66,18 | 66,18 | 65,10 | 65,10 | -1,84% | 30,00 |
| 10.03.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -0,78% | - |
| 07.03.2025 | 67,30 | 67,30 | 66,84 | 66,84 | 2,61% | 100,00 |
| 06.03.2025 | 65,80 | 65,80 | 65,14 | 65,14 | -2,25% | 50,00 |
| 05.03.2025 | 66,64 | 66,64 | 66,64 | 66,64 | -1,42% | - |
| 04.03.2025 | 67,86 | 67,86 | 67,60 | 67,60 | -0,73% | 83,00 |
| 03.03.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 2,50% | - |
| 28.02.2025 | 66,44 | 66,44 | 66,44 | 66,44 | 0,97% | - |
| 27.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -3,49% | - |
| 26.02.2025 | 68,00 | 68,18 | 68,00 | 68,18 | 3,59% | 30,00 |