1,024€
2,97%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 1,00 | 1,02 | 0,99 | 1,02 | 3,09% | - |
| 14.08.2026 | 1,02 | 1,03 | 0,99 | 0,99 | -3,31% | 9.616.707,00 |
| 13.08.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 2,39% | 13.769.209,00 |
| 12.08.2026 | 0,99 | 1,02 | 0,98 | 1,00 | 2,57% | 11.347.246,00 |
| 11.08.2026 | 0,95 | 0,99 | 0,93 | 0,98 | 2,92% | 12.785.096,00 |
| 10.08.2026 | 0,96 | 0,96 | 0,94 | 0,95 | -0,94% | 6.774.240,00 |
| 07.08.2026 | 0,95 | 0,98 | 0,95 | 0,96 | 1,52% | 9.502.066,00 |
| 06.08.2026 | 0,93 | 0,95 | 0,92 | 0,95 | 1,92% | 13.050.426,00 |
| 05.08.2026 | 0,91 | 0,93 | 0,91 | 0,93 | 2,56% | 15.508.253,00 |
| 04.08.2026 | 0,89 | 0,91 | 0,87 | 0,90 | 2,47% | 17.584.032,00 |
| 03.08.2026 | 0,88 | 0,91 | 0,86 | 0,88 | 0,55% | 21.241.090,00 |
| 31.07.2026 | 0,89 | 0,89 | 0,85 | 0,88 | 0,25% | 22.817.077,00 |
| 30.07.2026 | 0,94 | 0,94 | 0,83 | 0,88 | -20,27% | 73.275.791,00 |
| 29.07.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -0,14% | 9.372.570,00 |
| 28.07.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -2,65% | 8.056.844,00 |
| 27.07.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 2,54% | 5.628.652,00 |
| 24.07.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,77% | 5.161.946,00 |
| 23.07.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,76% | 5.966.820,00 |
| 22.07.2026 | 1,15 | 1,15 | 1,13 | 1,14 | -1,08% | 4.502.484,00 |
| 21.07.2026 | 1,12 | 1,16 | 1,12 | 1,15 | 2,03% | 4.890.379,00 |
| 20.07.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -1,27% | 3.393.480,00 |
| 17.07.2026 | 1,15 | 1,16 | 1,12 | 1,15 | -1,08% | 7.131.182,00 |
| 16.07.2026 | 1,17 | 1,17 | 1,15 | 1,16 | -0,98% | 4.696.990,00 |
| 15.07.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,30% | 5.847.007,00 |
| 14.07.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,14% | 4.393.784,00 |
| 13.07.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -1,83% | 9.004.911,00 |
| 10.07.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -4,15% | 11.936.969,00 |
| 09.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,20% | 8.262.266,00 |
| 08.07.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,52% | 7.710.112,00 |
| 07.07.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,58% | 9.014.042,00 |
| 06.07.2026 | 1,24 | 1,24 | 1,21 | 1,23 | 0,20% | 6.569.817,00 |
| 03.07.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,82% | 10.109.416,00 |
| 02.07.2026 | 1,19 | 1,23 | 1,19 | 1,22 | 1,58% | 8.138.866,00 |
| 01.07.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,25% | 8.165.667,00 |
| 30.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 2,30% | 9.418.811,00 |
| 29.06.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,77% | 6.209.499,00 |
| 26.06.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -0,38% | 8.744.189,00 |
| 25.06.2026 | 1,16 | 1,18 | 1,14 | 1,17 | 1,83% | 8.455.588,00 |
| 24.06.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -0,82% | 5.675.941,00 |
| 23.06.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 2,11% | 13.213.668,00 |
| 22.06.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,44% | 6.461.917,00 |
| 19.06.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,27% | 4.269.209,00 |
| 18.06.2026 | 1,12 | 1,14 | 1,12 | 1,13 | -0,04% | 6.293.528,00 |
| 17.06.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 3,02% | 7.243.488,00 |
| 16.06.2026 | 1,11 | 1,12 | 1,09 | 1,09 | -1,40% | 5.670.694,00 |
| 15.06.2026 | 1,14 | 1,15 | 1,11 | 1,11 | -0,45% | 5.512.398,00 |
| 12.06.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,50% | 5.921.812,00 |
| 11.06.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 1,57% | 5.404.545,00 |
| 10.06.2026 | 1,09 | 1,10 | 1,07 | 1,08 | -1,23% | 6.820.848,00 |
| 09.06.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -1,44% | 7.000.624,00 |
| 08.06.2026 | 1,11 | 1,14 | 1,09 | 1,11 | -0,54% | 9.292.088,00 |
| 05.06.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 3,04% | 18.231.950,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,06 | 1,08 | 2,55% | 11.228.565,00 |
| 03.06.2026 | 1,06 | 1,06 | 1,02 | 1,06 | -1,72% | 12.086.653,00 |
| 02.06.2026 | 1,12 | 1,12 | 1,07 | 1,08 | -4,27% | 13.360.319,00 |
| 01.06.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,39% | 8.257.187,00 |
| 29.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,50% | 10.859.440,00 |
| 28.05.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 0,25% | 11.831.739,00 |
| 27.05.2026 | 1,19 | 1,19 | 1,15 | 1,18 | -0,72% | 7.712.868,00 |
| 26.05.2026 | 1,19 | 1,19 | 1,16 | 1,19 | -0,34% | 10.604.615,00 |
| 25.05.2026 | 1,18 | 1,21 | 1,16 | 1,19 | 6,44% | 22.955.709,00 |
| 22.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,09% | 6.906.819,00 |
| 21.05.2026 | 1,12 | 1,13 | 1,11 | 1,12 | 0,81% | 6.570.746,00 |
| 20.05.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 1,51% | 5.507.406,00 |
| 19.05.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,69% | 5.806.057,00 |
| 18.05.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -2,07% | 6.159.577,00 |
| 15.05.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -1,60% | 6.928.450,00 |
| 14.05.2026 | 1,14 | 1,16 | 1,12 | 1,13 | -0,88% | 11.145.888,00 |
| 13.05.2026 | 1,12 | 1,14 | 1,09 | 1,14 | 2,43% | 10.060.717,00 |
| 12.05.2026 | 1,09 | 1,13 | 1,08 | 1,11 | 0,36% | 11.688.285,00 |
| 11.05.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,27% | 10.899.841,00 |
| 08.05.2026 | 1,04 | 1,11 | 1,03 | 1,10 | 6,52% | 30.350.096,00 |
| 07.05.2026 | 1,32 | 1,32 | 1,00 | 1,04 | -25,77% | 84.736.198,00 |
| 06.05.2026 | 1,41 | 1,43 | 1,39 | 1,40 | -0,39% | 10.583.595,00 |
| 05.05.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,93% | 7.884.965,00 |
| 04.05.2026 | 1,45 | 1,46 | 1,41 | 1,43 | -0,28% | 9.973.262,00 |
| 30.04.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 1,38% | 5.422.194,00 |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,32% | 5.285.361,00 |
| 28.04.2026 | 1,42 | 1,43 | 1,38 | 1,42 | -0,49% | 6.967.555,00 |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,21% | 4.594.099,00 |
| 24.04.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -2,07% | 7.740.983,00 |
| 23.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 0,62% | 4.122.079,00 |
| 22.04.2026 | 1,46 | 1,46 | 1,43 | 1,44 | -1,00% | 6.019.314,00 |
| 21.04.2026 | 1,50 | 1,50 | 1,44 | 1,46 | -2,18% | 9.577.479,00 |
| 20.04.2026 | 1,48 | 1,51 | 1,46 | 1,49 | -0,27% | 8.413.837,00 |
| 17.04.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,17% | 5.432.777,00 |
| 16.04.2026 | 1,54 | 1,55 | 1,48 | 1,49 | -2,39% | 11.682.192,00 |
| 15.04.2026 | 1,55 | 1,59 | 1,53 | 1,53 | 0,49% | 18.978.823,00 |
| 14.04.2026 | 1,48 | 1,53 | 1,46 | 1,52 | 4,58% | 17.435.802,00 |
| 13.04.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -1,62% | 10.018.813,00 |
| 10.04.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 1,23% | 13.825.794,00 |
| 09.04.2026 | 1,46 | 1,48 | 1,42 | 1,46 | -0,75% | 13.820.924,00 |
| 08.04.2026 | 1,46 | 1,50 | 1,46 | 1,47 | 3,92% | 22.422.893,00 |
| 07.04.2026 | 1,43 | 1,45 | 1,38 | 1,41 | -1,29% | 14.056.473,00 |
| 02.04.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -1,78% | 11.532.732,00 |
| 01.04.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 1,74% | 13.332.209,00 |
| 31.03.2026 | 1,40 | 1,45 | 1,38 | 1,43 | 1,70% | 12.038.842,00 |
| 30.03.2026 | 1,41 | 1,41 | 1,36 | 1,41 | -0,91% | 14.214.365,00 |
| 27.03.2026 | 1,47 | 1,50 | 1,40 | 1,42 | 0,07% | 18.144.256,00 |
| 26.03.2026 | 1,40 | 1,43 | 1,36 | 1,42 | 1,07% | 12.347.310,00 |