64,220€
-0,93%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 64,61 | 65,35 | 63,95 | 64,16 | -0,70% | - |
| 16.10.2024 | 64,85 | 65,37 | 64,18 | 64,61 | -0,19% | 90,00 |
| 15.10.2024 | 64,49 | 64,84 | 63,50 | 64,73 | 0,42% | - |
| 14.10.2024 | 64,33 | 65,21 | 64,05 | 64,46 | 0,16% | - |
| 11.10.2024 | 63,87 | 64,66 | 63,21 | 64,36 | 0,78% | 75,00 |
| 10.10.2024 | 64,01 | 64,12 | 63,04 | 63,86 | 0,05% | 40,00 |
| 09.10.2024 | 62,39 | 64,04 | 62,27 | 63,83 | 2,01% | - |
| 08.10.2024 | 62,77 | 63,01 | 61,92 | 62,57 | -0,33% | - |
| 07.10.2024 | 63,28 | 63,65 | 62,13 | 62,78 | -0,87% | - |
| 04.10.2024 | 61,93 | 63,42 | 61,66 | 63,33 | 2,46% | - |
| 03.10.2024 | 62,95 | 63,99 | 61,75 | 61,81 | -1,95% | - |
| 02.10.2024 | 63,20 | 63,77 | 61,95 | 63,04 | -0,47% | - |
| 01.10.2024 | 63,06 | 64,42 | 63,02 | 63,34 | 0,33% | - |
| 30.09.2024 | 63,05 | 64,13 | 62,78 | 63,13 | -0,33% | - |
| 27.09.2024 | 62,87 | 63,50 | 62,60 | 63,34 | 0,83% | - |
| 26.09.2024 | 62,63 | 63,06 | 61,70 | 62,82 | 1,26% | - |
| 25.09.2024 | 61,85 | 62,61 | 60,74 | 62,04 | -0,19% | - |
| 24.09.2024 | 62,29 | 62,48 | 60,64 | 62,16 | -0,22% | 732,00 |
| 23.09.2024 | 63,59 | 64,05 | 61,98 | 62,30 | -1,67% | - |
| 20.09.2024 | 63,78 | 64,57 | 62,67 | 63,36 | -0,98% | 60,00 |
| 19.09.2024 | 64,90 | 65,17 | 63,18 | 63,99 | -0,09% | 600,00 |
| 18.09.2024 | 63,47 | 64,44 | 62,85 | 64,05 | 0,93% | 1.000,00 |
| 17.09.2024 | 62,87 | 64,55 | 61,84 | 63,46 | 1,08% | - |
| 16.09.2024 | 75,22 | 76,51 | 62,47 | 62,78 | -18,06% | 100,00 |
| 13.09.2024 | 76,10 | 76,82 | 75,57 | 76,62 | 0,56% | - |
| 12.09.2024 | 77,19 | 77,62 | 75,86 | 76,19 | -0,77% | - |
| 11.09.2024 | 76,37 | 77,32 | 75,64 | 76,78 | -0,04% | - |
| 10.09.2024 | 76,11 | 77,71 | 75,76 | 76,81 | 0,52% | - |
| 09.09.2024 | 77,25 | 77,75 | 75,25 | 76,41 | 0,75% | - |
| 06.09.2024 | 74,04 | 77,65 | 74,02 | 75,84 | -0,88% | - |
| 05.09.2024 | 81,01 | 81,47 | 76,30 | 76,51 | -5,68% | - |
| 04.09.2024 | 82,20 | 83,10 | 78,91 | 81,12 | -2,22% | - |
| 03.09.2024 | 82,26 | 83,95 | 81,86 | 82,96 | 0,50% | - |
| 02.09.2024 | 82,41 | 82,65 | 82,00 | 82,55 | 0,06% | - |
| 30.08.2024 | 82,81 | 83,80 | 81,18 | 82,50 | 0,00% | - |
| 29.08.2024 | 81,09 | 84,17 | 81,04 | 82,50 | 1,53% | - |
| 28.08.2024 | 81,09 | 82,34 | 80,73 | 81,26 | 0,47% | - |
| 27.08.2024 | 80,68 | 81,15 | 79,28 | 80,88 | 0,31% | - |
| 26.08.2024 | 80,49 | 81,32 | 80,17 | 80,63 | 0,46% | - |
| 23.08.2024 | 81,31 | 81,92 | 80,20 | 80,26 | -0,78% | - |
| 22.08.2024 | 83,25 | 83,73 | 80,66 | 80,89 | -2,54% | - |
| 21.08.2024 | 84,47 | 85,37 | 82,82 | 83,00 | -1,58% | - |
| 20.08.2024 | 83,47 | 85,50 | 83,46 | 84,33 | 0,79% | 200,00 |
| 19.08.2024 | 80,97 | 83,87 | 80,72 | 83,67 | 3,07% | - |
| 16.08.2024 | 81,47 | 81,60 | 80,16 | 81,18 | -0,06% | - |
| 15.08.2024 | 81,73 | 82,87 | 80,90 | 81,23 | -0,14% | - |
| 14.08.2024 | 82,81 | 82,91 | 81,01 | 81,34 | -1,69% | - |
| 13.08.2024 | 80,97 | 83,03 | 80,86 | 82,74 | 1,40% | - |
| 12.08.2024 | 81,11 | 82,46 | 80,14 | 81,60 | 0,54% | - |
| 09.08.2024 | 80,48 | 81,69 | 79,58 | 81,16 | 0,73% | - |
| 08.08.2024 | 79,33 | 80,82 | 78,70 | 80,57 | 1,76% | - |
| 07.08.2024 | 80,33 | 80,79 | 78,27 | 79,18 | -0,34% | - |
| 06.08.2024 | 78,02 | 80,68 | 76,69 | 79,45 | 7,93% | - |
| 05.08.2024 | 72,89 | 75,50 | 71,84 | 73,61 | -4,39% | - |
| 02.08.2024 | 77,18 | 77,53 | 75,72 | 76,99 | -1,84% | - |
| 01.08.2024 | 78,67 | 79,40 | 78,13 | 78,43 | 0,63% | - |
| 31.07.2024 | 79,11 | 79,63 | 76,79 | 77,94 | -0,17% | - |
| 30.07.2024 | 77,68 | 78,70 | 77,18 | 78,07 | 0,76% | - |
| 29.07.2024 | 78,45 | 78,95 | 76,93 | 77,48 | -0,53% | - |
| 26.07.2024 | 79,17 | 79,85 | 77,27 | 77,89 | -1,33% | - |
| 25.07.2024 | 78,21 | 80,09 | 77,36 | 78,94 | 0,87% | - |
| 24.07.2024 | 77,24 | 78,56 | 76,55 | 78,26 | 0,38% | - |
| 23.07.2024 | 78,07 | 79,27 | 77,29 | 77,96 | -0,31% | - |
| 22.07.2024 | 77,53 | 78,95 | 77,09 | 78,20 | 1,19% | - |
| 19.07.2024 | 76,77 | 77,51 | 76,00 | 77,28 | 1,06% | - |
| 18.07.2024 | 77,75 | 79,19 | 76,34 | 76,47 | -1,23% | - |
| 17.07.2024 | 78,42 | 78,70 | 76,87 | 77,42 | -1,51% | - |
| 16.07.2024 | 77,87 | 79,07 | 77,42 | 78,61 | 1,26% | - |
| 15.07.2024 | 78,33 | 78,56 | 77,14 | 77,63 | -0,65% | - |
| 12.07.2024 | 77,13 | 78,78 | 76,38 | 78,14 | 1,20% | - |
| 11.07.2024 | 75,83 | 77,98 | 75,46 | 77,21 | 1,85% | - |
| 10.07.2024 | 76,79 | 76,99 | 75,76 | 75,81 | -1,02% | - |
| 09.07.2024 | 76,57 | 77,44 | 75,77 | 76,59 | 0,03% | - |
| 08.07.2024 | 75,09 | 77,28 | 75,04 | 76,57 | 2,11% | - |
| 05.07.2024 | 74,76 | 75,84 | 74,39 | 74,99 | 0,44% | - |
| 04.07.2024 | 74,94 | 74,96 | 74,64 | 74,66 | 3,21% | - |
| 03.07.2024 | 76,55 | 76,90 | 69,83 | 72,34 | -5,46% | - |
| 02.07.2024 | 76,41 | 76,94 | 75,83 | 76,52 | 0,04% | - |
| 01.07.2024 | 76,85 | 78,17 | 76,00 | 76,49 | -0,51% | - |
| 28.06.2024 | 78,31 | 78,57 | 76,58 | 76,88 | -1,46% | - |
| 27.06.2024 | 79,55 | 79,64 | 76,60 | 78,02 | -2,26% | - |
| 26.06.2024 | 79,55 | 80,20 | 78,66 | 79,82 | 0,68% | - |
| 25.06.2024 | 79,47 | 80,60 | 78,85 | 79,28 | -0,05% | - |
| 24.06.2024 | 78,37 | 79,83 | 77,72 | 79,32 | 1,04% | - |
| 21.06.2024 | 79,19 | 80,36 | 76,96 | 78,50 | -0,82% | - |
| 20.06.2024 | 78,84 | 79,74 | 77,50 | 79,15 | 0,93% | - |
| 19.06.2024 | 78,43 | 78,57 | 78,40 | 78,42 | -0,08% | - |
| 18.06.2024 | 79,31 | 80,28 | 77,27 | 78,48 | -1,13% | - |
| 17.06.2024 | 78,07 | 79,96 | 77,46 | 79,38 | 1,78% | - |
| 14.06.2024 | 78,67 | 79,25 | 77,64 | 77,99 | -0,54% | - |
| 13.06.2024 | 78,79 | 79,07 | 77,20 | 78,41 | 0,20% | - |
| 12.06.2024 | 78,17 | 78,84 | 77,02 | 78,25 | 0,23% | - |
| 11.06.2024 | 76,99 | 78,49 | 76,41 | 78,07 | 1,30% | - |
| 10.06.2024 | 77,56 | 79,77 | 76,88 | 77,07 | 3,16% | - |
| 07.06.2024 | 74,31 | 75,54 | 74,05 | 74,71 | 0,86% | - |
| 06.06.2024 | 73,23 | 74,65 | 72,46 | 74,07 | 1,11% | - |
| 05.06.2024 | 72,93 | 73,77 | 71,42 | 73,26 | 0,80% | - |
| 04.06.2024 | 70,04 | 73,38 | 67,63 | 72,68 | 3,67% | - |
| 03.06.2024 | 69,37 | 71,37 | 69,29 | 70,11 | 1,30% | - |
| 31.05.2024 | 68,58 | 69,45 | 67,95 | 69,21 | 0,61% | - |