0,996€
0,02%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -0,12% | - |
| 20.08.2026 | 1,01 | 1,03 | 0,99 | 1,00 | -1,30% | - |
| 19.08.2026 | 0,99 | 1,02 | 0,99 | 1,01 | 1,30% | - |
| 18.08.2026 | 1,02 | 1,03 | 0,99 | 1,00 | -2,81% | - |
| 17.08.2026 | 1,00 | 1,03 | 0,99 | 1,03 | 2,91% | - |
| 14.08.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -3,21% | - |
| 13.08.2026 | 1,01 | 1,05 | 1,01 | 1,03 | 2,41% | - |
| 12.08.2026 | 0,99 | 1,02 | 0,98 | 1,00 | 1,62% | - |
| 11.08.2026 | 0,96 | 0,99 | 0,94 | 0,99 | 4,19% | 2.500,00 |
| 10.08.2026 | 0,96 | 0,97 | 0,94 | 0,95 | -1,04% | - |
| 07.08.2026 | 0,94 | 0,97 | 0,94 | 0,96 | 1,20% | - |
| 06.08.2026 | 0,94 | 0,95 | 0,92 | 0,95 | 2,30% | - |
| 05.08.2026 | 0,91 | 0,93 | 0,91 | 0,93 | 2,35% | - |
| 04.08.2026 | 0,88 | 0,91 | 0,88 | 0,91 | 2,38% | - |
| 03.08.2026 | 0,87 | 0,91 | 0,86 | 0,88 | 1,19% | - |
| 31.07.2026 | 0,90 | 0,95 | 0,85 | 0,87 | -1,42% | 5.599,00 |
| 30.07.2026 | 1,11 | 1,11 | 0,83 | 0,89 | -20,38% | 9.706,00 |
| 29.07.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 1,34% | - |
| 28.07.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -2,68% | - |
| 27.07.2026 | 1,11 | 1,14 | 1,10 | 1,13 | 2,34% | - |
| 24.07.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -1,36% | - |
| 23.07.2026 | 1,14 | 1,14 | 1,10 | 1,12 | -2,29% | - |
| 22.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -1,10% | - |
| 21.07.2026 | 1,14 | 1,16 | 1,13 | 1,16 | 1,16% | - |
| 20.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,28% | - |
| 17.07.2026 | 1,15 | 1,16 | 1,12 | 1,15 | -0,91% | - |
| 16.07.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,03% | - |
| 15.07.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,19% | - |
| 14.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,28% | - |
| 13.07.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -2,50% | - |
| 10.07.2026 | 1,26 | 1,27 | 1,20 | 1,20 | -4,36% | - |
| 09.07.2026 | 1,26 | 1,28 | 1,25 | 1,26 | -0,30% | - |
| 08.07.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 0,94% | - |
| 07.07.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 1,46% | - |
| 06.07.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 0,27% | - |
| 03.07.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,70% | - |
| 02.07.2026 | 1,20 | 1,22 | 1,19 | 1,22 | 0,89% | - |
| 01.07.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,73% | - |
| 30.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,08% | - |
| 29.06.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 3,31% | - |
| 26.06.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -1,94% | - |
| 25.06.2026 | 1,15 | 1,18 | 1,14 | 1,17 | 1,78% | - |
| 24.06.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -1,01% | - |
| 23.06.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 2,58% | - |
| 22.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,09% | - |
| 19.06.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 1,23% | - |
| 18.06.2026 | 1,12 | 1,14 | 1,12 | 1,12 | 2,22% | - |
| 17.06.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,69% | - |
| 16.06.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 0,04% | - |
| 15.06.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -0,09% | - |
| 12.06.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 3,11% | - |
| 11.06.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,71% | - |
| 10.06.2026 | 1,09 | 1,11 | 1,07 | 1,09 | -2,14% | - |
| 09.06.2026 | 1,11 | 1,12 | 1,10 | 1,11 | 0,20% | - |
| 08.06.2026 | 1,11 | 1,14 | 1,09 | 1,11 | -0,83% | - |
| 05.06.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 4,56% | - |
| 04.06.2026 | 1,05 | 1,17 | 1,05 | 1,07 | 0,85% | 12.055,00 |
| 03.06.2026 | 1,07 | 1,08 | 1,02 | 1,06 | -2,46% | - |
| 02.06.2026 | 1,12 | 1,13 | 1,08 | 1,09 | -3,32% | - |
| 01.06.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,39% | - |
| 29.05.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -0,78% | - |
| 28.05.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,85% | - |
| 27.05.2026 | 1,18 | 1,20 | 1,15 | 1,17 | -0,72% | - |
| 26.05.2026 | 1,20 | 1,21 | 1,16 | 1,18 | -2,44% | - |
| 25.05.2026 | 1,33 | 1,33 | 1,16 | 1,21 | 8,20% | - |
| 22.05.2026 | 1,13 | 1,14 | 1,12 | 1,12 | -0,98% | - |
| 21.05.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,55% | - |
| 20.05.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 1,62% | - |
| 19.05.2026 | 1,09 | 1,10 | 1,07 | 1,09 | 0,32% | - |
| 18.05.2026 | 1,11 | 1,11 | 1,08 | 1,09 | -1,54% | 4.000,00 |
| 15.05.2026 | 1,11 | 1,13 | 1,10 | 1,11 | -1,43% | - |
| 14.05.2026 | 1,14 | 1,16 | 1,12 | 1,12 | 1,04% | - |
| 13.05.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -0,67% | - |
| 12.05.2026 | 1,10 | 1,13 | 1,08 | 1,12 | 1,06% | - |
| 11.05.2026 | 1,10 | 1,13 | 1,09 | 1,11 | -0,43% | - |
| 08.05.2026 | 1,04 | 1,13 | 1,03 | 1,11 | 7,32% | 10.000,00 |
| 07.05.2026 | 1,49 | 1,49 | 1,00 | 1,04 | -28,29% | 16.286,00 |
| 06.05.2026 | 1,40 | 1,45 | 1,39 | 1,44 | 2,74% | - |
| 05.05.2026 | 1,43 | 1,46 | 1,40 | 1,41 | -1,40% | - |
| 04.05.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,42% | - |
| 30.04.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 1,33% | - |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,39% | - |
| 28.04.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -0,72% | - |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,14% | 24,00 |
| 24.04.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 23.04.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -0,76% | - |
| 22.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,26% | - |
| 21.04.2026 | 1,49 | 1,50 | 1,43 | 1,43 | -3,69% | - |
| 20.04.2026 | 1,49 | 1,51 | 1,46 | 1,49 | 0,20% | - |
| 17.04.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,87% | - |
| 16.04.2026 | 1,53 | 1,54 | 1,48 | 1,50 | -1,62% | - |
| 15.04.2026 | 1,54 | 1,59 | 1,52 | 1,52 | -0,86% | - |
| 14.04.2026 | 1,47 | 1,54 | 1,46 | 1,54 | 4,13% | - |
| 13.04.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 0,43% | - |
| 10.04.2026 | 1,45 | 1,49 | 1,45 | 1,47 | 1,71% | 2.500,00 |
| 09.04.2026 | 1,46 | 1,48 | 1,42 | 1,45 | -0,48% | - |
| 08.04.2026 | 1,47 | 1,50 | 1,45 | 1,45 | 1,98% | - |
| 07.04.2026 | 1,44 | 1,45 | 1,39 | 1,42 | 0,11% | - |
| 02.04.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -1,59% | - |
| 01.04.2026 | 1,46 | 1,47 | 1,43 | 1,45 | -0,41% | - |