47,235€
1,84%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 47,18 | 47,53 | 46,94 | 47,24 | 1,85% | 7,00 |
| 14.11.2025 | 46,38 | 46,38 | 46,38 | 46,38 | -2,40% | - |
| 13.11.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -1,00% | - |
| 12.11.2025 | 47,27 | 48,00 | 47,27 | 48,00 | 5,80% | 270,00 |
| 11.11.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 0,62% | - |
| 10.11.2025 | 45,09 | 45,09 | 45,09 | 45,09 | 2,48% | 50,00 |
| 07.11.2025 | 44,86 | 44,86 | 44,00 | 44,00 | -3,64% | 50,00 |
| 06.11.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 0,59% | - |
| 05.11.2025 | 45,39 | 45,39 | 45,39 | 45,39 | 0,24% | - |
| 04.11.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -0,64% | - |
| 03.11.2025 | 46,21 | 46,21 | 45,57 | 45,57 | 1,47% | 15,00 |
| 31.10.2025 | 44,81 | 44,91 | 44,81 | 44,91 | 0,85% | 227,00 |
| 30.10.2025 | 44,53 | 44,53 | 44,53 | 44,53 | -3,22% | - |
| 29.10.2025 | 46,01 | 46,01 | 46,01 | 46,01 | 1,32% | 25,00 |
| 28.10.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -3,01% | - |
| 27.10.2025 | 46,55 | 47,07 | 46,55 | 46,82 | 0,09% | 387,00 |
| 24.10.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 2,12% | - |
| 23.10.2025 | 45,81 | 45,81 | 45,81 | 45,81 | -0,78% | - |
| 22.10.2025 | 46,17 | 46,17 | 46,17 | 46,17 | -0,02% | - |
| 21.10.2025 | 45,53 | 46,18 | 45,53 | 46,18 | 0,41% | 500,00 |
| 20.10.2025 | 45,48 | 45,99 | 45,48 | 45,99 | 1,08% | 25,00 |
| 17.10.2025 | 44,95 | 45,50 | 44,95 | 45,50 | 0,40% | 500,00 |
| 16.10.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,85% | - |
| 15.10.2025 | 44,94 | 44,94 | 44,94 | 44,94 | -0,20% | - |
| 14.10.2025 | 45,03 | 45,03 | 45,03 | 45,03 | -1,29% | - |
| 13.10.2025 | 45,23 | 45,87 | 45,23 | 45,62 | -1,53% | 101,00 |
| 10.10.2025 | 46,32 | 46,33 | 46,32 | 46,33 | -0,98% | 35,00 |
| 09.10.2025 | 46,79 | 46,79 | 46,79 | 46,79 | -0,15% | - |
| 08.10.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -1,01% | - |
| 07.10.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 0,04% | - |
| 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% | - |