49,160€
0,82%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -1,56% | - |
| 05.02.2026 | 48,76 | 48,76 | 48,76 | 48,76 | 0,47% | - |
| 04.02.2026 | 48,45 | 48,53 | 48,45 | 48,53 | -2,16% | 300,00 |
| 03.02.2026 | 49,10 | 49,60 | 49,10 | 49,60 | 6,32% | 6,00 |
| 02.02.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -0,91% | - |
| 30.01.2026 | 47,08 | 47,08 | 47,08 | 47,08 | 0,04% | - |
| 29.01.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -1,05% | - |
| 28.01.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -1,72% | - |
| 27.01.2026 | 47,65 | 48,39 | 47,65 | 48,39 | 2,78% | 200,00 |
| 26.01.2026 | 47,08 | 47,08 | 47,08 | 47,08 | -4,11% | - |
| 23.01.2026 | 48,53 | 49,10 | 48,53 | 49,10 | 0,43% | 100,00 |
| 22.01.2026 | 48,52 | 48,89 | 48,52 | 48,89 | 2,56% | 15,00 |
| 21.01.2026 | 47,67 | 47,67 | 47,67 | 47,67 | 2,87% | - |
| 20.01.2026 | 46,34 | 46,34 | 46,34 | 46,34 | -0,94% | - |
| 19.01.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -2,34% | 90,00 |
| 16.01.2026 | 47,20 | 47,90 | 47,20 | 47,90 | -0,15% | 443,00 |
| 15.01.2026 | 47,97 | 47,97 | 47,97 | 47,97 | 1,72% | - |
| 14.01.2026 | 47,16 | 47,16 | 47,16 | 47,16 | -1,40% | - |
| 13.01.2026 | 49,22 | 49,22 | 47,83 | 47,83 | -4,61% | - |
| 12.01.2026 | 50,14 | 50,14 | 50,14 | 50,14 | -1,99% | - |
| 09.01.2026 | 51,52 | 51,52 | 51,16 | 51,16 | -1,99% | 251,00 |
| 08.01.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 2,31% | - |
| 07.01.2026 | 51,02 | 51,02 | 51,02 | 51,02 | 2,37% | - |
| 06.01.2026 | 49,84 | 49,84 | 49,84 | 49,84 | -1,19% | - |
| 05.01.2026 | 50,44 | 50,44 | 50,44 | 50,44 | -0,79% | - |
| 02.01.2026 | 50,84 | 50,84 | 50,84 | 50,84 | 0,20% | - |
| 30.12.2025 | 50,74 | 50,74 | 50,74 | 50,74 | -0,86% | - |
| 29.12.2025 | 50,70 | 51,18 | 50,70 | 51,18 | -0,93% | 98,00 |
| 23.12.2025 | 50,12 | 51,66 | 50,02 | 51,66 | -0,27% | 183,00 |
| 22.12.2025 | 51,76 | 51,92 | 51,76 | 51,80 | 12,10% | 850,00 |
| 19.12.2025 | 44,06 | 46,21 | 44,06 | 46,21 | 5,36% | 200,00 |
| 18.12.2025 | 43,86 | 43,86 | 43,86 | 43,86 | -0,34% | - |
| 17.12.2025 | 44,01 | 44,01 | 44,01 | 44,01 | 0,00% | - |
| 16.12.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -2,70% | - |
| 15.12.2025 | 45,23 | 45,23 | 45,23 | 45,23 | 0,40% | - |
| 12.12.2025 | 45,05 | 45,05 | 45,05 | 45,05 | -0,81% | - |
| 11.12.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,17% | - |
| 10.12.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,03% | - |
| 09.12.2025 | 45,49 | 45,49 | 45,49 | 45,49 | -0,07% | - |
| 08.12.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -1,00% | - |
| 05.12.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -0,80% | - |
| 04.12.2025 | 46,35 | 46,35 | 46,35 | 46,35 | 0,43% | - |
| 03.12.2025 | 46,15 | 46,15 | 46,15 | 46,15 | -2,29% | - |
| 02.12.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -1,01% | - |
| 01.12.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 0,19% | - |
| 28.11.2025 | 47,62 | 47,62 | 47,62 | 47,62 | 0,00% | - |
| 27.11.2025 | 47,62 | 47,62 | 47,62 | 47,62 | -2,50% | - |
| 26.11.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 1,83% | - |
| 25.11.2025 | 47,96 | 47,96 | 47,96 | 47,96 | 1,29% | - |
| 24.11.2025 | 47,35 | 47,35 | 47,35 | 47,35 | 4,59% | - |
| 21.11.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -0,37% | - |
| 20.11.2025 | 45,44 | 45,44 | 45,44 | 45,44 | -2,30% | - |
| 19.11.2025 | 46,97 | 46,97 | 46,51 | 46,51 | -0,04% | 108,00 |
| 18.11.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -0,87% | - |
| 17.11.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 1,21% | 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% | - |