47,525€
0,43%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 47,13 | 47,32 | 47,13 | 47,32 | 0,25% | 158,00 |
| 03.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,68% | - |
| 02.10.2025 | 46,54 | 46,88 | 46,54 | 46,88 | 2,31% | 150,00 |
| 01.10.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -0,04% | - |
| 30.09.2025 | 45,84 | 45,84 | 45,84 | 45,84 | -0,15% | - |
| 29.09.2025 | 45,71 | 46,20 | 45,71 | 45,91 | 2,14% | 753,00 |
| 26.09.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -1,43% | - |
| 25.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,27% | - |
| 24.09.2025 | 45,03 | 45,03 | 45,03 | 45,03 | -0,95% | - |
| 23.09.2025 | 45,55 | 45,90 | 45,46 | 45,46 | -1,17% | 1.225,00 |
| 22.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,33% | - |
| 19.09.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 0,87% | - |
| 18.09.2025 | 46,05 | 46,22 | 46,05 | 46,22 | 2,05% | 50,00 |
| 17.09.2025 | 45,29 | 45,29 | 45,29 | 45,29 | 0,89% | - |
| 16.09.2025 | 44,89 | 44,89 | 44,89 | 44,89 | -2,22% | - |
| 15.09.2025 | 45,91 | 45,91 | 45,91 | 45,91 | -3,31% | - |
| 12.09.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 1,95% | - |
| 11.09.2025 | 46,61 | 46,76 | 46,22 | 46,57 | -2,55% | - |
| 10.09.2025 | 47,33 | 47,79 | 47,33 | 47,79 | 0,58% | 9,00 |
| 09.09.2025 | 47,86 | 48,14 | 46,98 | 47,52 | -0,07% | - |
| 08.09.2025 | 49,07 | 49,43 | 47,34 | 47,55 | -1,74% | 100,00 |
| 05.09.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 0,21% | - |
| 04.09.2025 | 50,36 | 50,36 | 48,29 | 48,29 | -4,53% | 340,00 |
| 03.09.2025 | 50,58 | 50,58 | 50,58 | 50,58 | 2,04% | - |
| 02.09.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 0,22% | - |
| 01.09.2025 | 49,45 | 49,46 | 49,45 | 49,46 | 0,34% | 63,00 |
| 29.08.2025 | 49,29 | 49,29 | 49,29 | 49,29 | -1,66% | - |
| 28.08.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 1,54% | - |
| 27.08.2025 | 49,36 | 49,36 | 49,36 | 49,36 | -1,36% | - |
| 26.08.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -0,52% | - |
| 25.08.2025 | 49,80 | 50,30 | 49,80 | 50,30 | 0,88% | 107,00 |
| 22.08.2025 | 49,86 | 49,86 | 49,86 | 49,86 | 0,73% | - |
| 21.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -1,16% | - |
| 20.08.2025 | 48,96 | 50,08 | 48,96 | 50,08 | 1,36% | 515,00 |
| 19.08.2025 | 49,03 | 49,41 | 49,03 | 49,41 | 0,26% | 5,00 |
| 18.08.2025 | 49,28 | 49,28 | 49,28 | 49,28 | 0,49% | - |
| 15.08.2025 | 49,45 | 49,45 | 49,04 | 49,04 | -1,07% | 330,00 |
| 14.08.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 2,35% | - |
| 13.08.2025 | 48,43 | 48,43 | 48,43 | 48,43 | -0,33% | - |
| 12.08.2025 | 48,59 | 48,59 | 48,59 | 48,59 | -1,78% | - |
| 11.08.2025 | 49,36 | 49,47 | 49,36 | 49,47 | -2,66% | 70,00 |
| 08.08.2025 | 50,82 | 50,82 | 50,82 | 50,82 | -1,85% | - |
| 07.08.2025 | 51,78 | 51,78 | 51,78 | 51,78 | -2,85% | - |
| 06.08.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -2,35% | - |
| 05.08.2025 | 55,66 | 55,66 | 54,58 | 54,58 | 8,86% | 200,00 |
| 04.08.2025 | 50,14 | 50,14 | 50,14 | 50,14 | 0,40% | - |
| 01.08.2025 | 50,26 | 50,26 | 49,94 | 49,94 | -3,74% | 50,00 |
| 31.07.2025 | 51,88 | 51,88 | 51,88 | 51,88 | 3,31% | - |
| 30.07.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 0,36% | - |
| 29.07.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -0,36% | - |
| 28.07.2025 | 50,22 | 50,22 | 50,22 | 50,22 | -0,87% | - |
| 25.07.2025 | 50,66 | 50,66 | 50,66 | 50,66 | -0,31% | - |
| 24.07.2025 | 50,74 | 50,82 | 50,74 | 50,82 | 1,11% | 200,00 |
| 23.07.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 3,97% | - |
| 22.07.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -1,81% | - |
| 21.07.2025 | 49,05 | 49,60 | 49,05 | 49,23 | -1,70% | 460,00 |
| 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 |