48,240€
-0,02%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,48 | 50,75 | 48,46 | 49,70 | 2,85% | - |
| 05.06.2025 | 49,10 | 49,35 | 48,15 | 48,33 | -1,68% | - |
| 04.06.2025 | 49,98 | 50,59 | 49,13 | 49,15 | -1,59% | - |
| 03.06.2025 | 49,80 | 50,83 | 49,24 | 49,95 | 0,23% | - |
| 02.06.2025 | 50,69 | 51,33 | 49,68 | 49,83 | -2,52% | - |
| 30.05.2025 | 51,62 | 52,13 | 50,41 | 51,12 | -0,76% | - |
| 29.05.2025 | 52,71 | 52,71 | 50,97 | 51,51 | 0,16% | - |
| 28.05.2025 | 51,34 | 52,26 | 51,12 | 51,43 | 0,29% | - |
| 27.05.2025 | 51,40 | 52,24 | 50,66 | 51,28 | -0,49% | - |
| 26.05.2025 | 51,75 | 51,97 | 51,14 | 51,53 | 1,84% | - |
| 23.05.2025 | 51,13 | 51,33 | 50,12 | 50,60 | -1,59% | - |
| 22.05.2025 | 51,71 | 52,21 | 51,11 | 51,42 | -0,33% | - |
| 21.05.2025 | 52,62 | 53,17 | 51,21 | 51,59 | -2,72% | - |
| 20.05.2025 | 52,54 | 53,64 | 52,46 | 53,03 | 0,34% | 294,00 |
| 19.05.2025 | 52,37 | 53,36 | 51,84 | 52,85 | -0,56% | - |
| 16.05.2025 | 51,89 | 53,62 | 51,73 | 53,15 | 2,02% | - |
| 15.05.2025 | 52,29 | 52,59 | 51,47 | 52,10 | -0,88% | - |
| 14.05.2025 | 53,55 | 54,15 | 52,35 | 52,56 | -1,57% | - |
| 13.05.2025 | 55,00 | 55,66 | 53,19 | 53,40 | -3,45% | - |
| 12.05.2025 | 53,55 | 56,23 | 52,72 | 55,31 | 5,78% | - |
| 09.05.2025 | 53,39 | 53,94 | 52,20 | 52,29 | -1,86% | - |
| 08.05.2025 | 53,04 | 54,61 | 51,91 | 53,28 | 1,51% | - |
| 07.05.2025 | 52,75 | 53,40 | 51,72 | 52,49 | 0,10% | - |
| 06.05.2025 | 54,44 | 54,87 | 52,16 | 52,44 | -4,41% | - |
| 05.05.2025 | 54,41 | 55,47 | 54,13 | 54,86 | 0,02% | - |
| 02.05.2025 | 56,39 | 57,49 | 53,58 | 54,85 | -2,47% | 116,00 |
| 30.04.2025 | 55,43 | 56,38 | 54,40 | 56,24 | 1,21% | - |
| 29.04.2025 | 55,33 | 56,29 | 54,54 | 55,57 | 0,82% | - |
| 28.04.2025 | 55,32 | 56,30 | 54,44 | 55,12 | -1,11% | - |
| 25.04.2025 | 55,65 | 55,83 | 54,38 | 55,74 | 1,20% | - |
| 24.04.2025 | 54,44 | 55,44 | 53,66 | 55,08 | 0,77% | - |
| 23.04.2025 | 55,12 | 55,87 | 53,86 | 54,66 | 1,54% | - |
| 22.04.2025 | 50,72 | 53,89 | 50,70 | 53,83 | 3,48% | - |
| 17.04.2025 | 52,15 | 52,57 | 51,11 | 52,02 | 0,68% | - |
| 16.04.2025 | 51,99 | 52,97 | 51,12 | 51,67 | -2,88% | - |
| 15.04.2025 | 52,43 | 54,02 | 52,36 | 53,20 | 1,24% | - |
| 14.04.2025 | 50,06 | 52,86 | 49,90 | 52,55 | 4,90% | - |
| 11.04.2025 | 50,54 | 50,85 | 48,67 | 50,10 | -0,37% | - |
| 10.04.2025 | 53,84 | 53,97 | 48,84 | 50,28 | -7,51% | - |
| 09.04.2025 | 50,74 | 54,72 | 47,95 | 54,36 | 6,46% | - |
| 08.04.2025 | 54,55 | 55,91 | 50,61 | 51,06 | -5,81% | - |
| 07.04.2025 | 51,38 | 55,41 | 50,52 | 54,21 | -1,56% | 73,00 |
| 04.04.2025 | 60,85 | 61,37 | 54,68 | 55,07 | -10,02% | - |
| 03.04.2025 | 60,18 | 62,03 | 58,50 | 61,20 | -2,80% | 3.850,00 |
| 02.04.2025 | 62,97 | 63,69 | 62,05 | 62,96 | -0,03% | - |
| 01.04.2025 | 65,08 | 65,59 | 62,82 | 62,98 | -3,61% | - |
| 31.03.2025 | 65,52 | 65,87 | 63,83 | 65,34 | 3,06% | - |
| 28.03.2025 | 67,26 | 67,70 | 63,35 | 63,40 | -5,93% | - |
| 27.03.2025 | 66,45 | 67,94 | 65,77 | 67,40 | 0,07% | - |
| 26.03.2025 | 65,78 | 67,82 | 64,36 | 67,35 | 1,97% | - |
| 25.03.2025 | 66,69 | 66,94 | 64,54 | 66,05 | -1,33% | - |
| 24.03.2025 | 66,32 | 67,87 | 65,58 | 66,94 | 1,79% | - |
| 21.03.2025 | 66,15 | 66,78 | 64,56 | 65,76 | -0,15% | - |
| 20.03.2025 | 65,82 | 66,83 | 64,76 | 65,86 | 2,35% | - |
| 19.03.2025 | 65,49 | 66,28 | 64,33 | 64,35 | -0,36% | - |
| 18.03.2025 | 65,21 | 66,09 | 64,03 | 64,58 | -0,81% | - |
| 17.03.2025 | 63,58 | 65,71 | 63,42 | 65,11 | 1,85% | - |
| 14.03.2025 | 65,52 | 65,65 | 62,75 | 63,93 | 5,10% | - |
| 13.03.2025 | 64,40 | 66,44 | 60,83 | 60,83 | 1,18% | - |
| 12.03.2025 | 64,75 | 66,45 | 60,11 | 60,12 | -1,09% | - |
| 11.03.2025 | 66,36 | 66,49 | 60,67 | 60,78 | -2,35% | - |
| 10.03.2025 | 66,28 | 67,50 | 62,15 | 62,24 | -6,52% | - |
| 07.03.2025 | 67,58 | 67,99 | 64,26 | 66,58 | 0,85% | - |
| 06.03.2025 | 65,81 | 66,26 | 64,63 | 66,02 | 0,06% | - |
| 05.03.2025 | 66,84 | 66,89 | 64,79 | 65,98 | -0,75% | - |
| 04.03.2025 | 68,02 | 68,15 | 66,03 | 66,48 | -1,89% | - |
| 03.03.2025 | 67,66 | 69,04 | 66,81 | 67,76 | -1,25% | - |
| 28.02.2025 | 66,50 | 68,75 | 65,85 | 68,62 | 3,31% | - |
| 27.02.2025 | 65,97 | 67,35 | 65,88 | 66,42 | 1,25% | - |
| 26.02.2025 | 68,26 | 68,37 | 65,21 | 65,60 | -3,10% | - |
| 25.02.2025 | 65,87 | 68,20 | 65,51 | 67,70 | 2,67% | - |
| 24.02.2025 | 65,26 | 67,16 | 64,86 | 65,94 | 1,06% | - |
| 21.02.2025 | 65,53 | 67,25 | 64,68 | 65,25 | -0,26% | - |
| 20.02.2025 | 68,67 | 69,83 | 64,22 | 65,42 | 3,91% | 970,00 |
| 19.02.2025 | 62,07 | 63,10 | 61,67 | 62,96 | 1,42% | - |
| 18.02.2025 | 62,17 | 63,15 | 61,76 | 62,08 | 0,34% | - |
| 17.02.2025 | 61,94 | 61,99 | 61,79 | 61,87 | 0,10% | - |
| 14.02.2025 | 61,70 | 62,42 | 60,44 | 61,81 | 0,36% | 17,00 |
| 13.02.2025 | 63,39 | 63,61 | 61,24 | 61,59 | -2,82% | - |
| 12.02.2025 | 61,36 | 63,50 | 60,61 | 63,38 | 3,56% | - |
| 11.02.2025 | 61,39 | 61,47 | 60,38 | 61,20 | -0,67% | - |
| 10.02.2025 | 62,30 | 62,71 | 61,24 | 61,61 | -0,69% | - |
| 07.02.2025 | 61,99 | 62,74 | 61,66 | 62,04 | 0,19% | - |
| 06.02.2025 | 61,89 | 62,49 | 61,59 | 61,92 | 0,41% | - |
| 05.02.2025 | 59,86 | 62,11 | 59,61 | 61,67 | 1,92% | - |
| 04.02.2025 | 60,59 | 61,37 | 59,64 | 60,51 | -0,21% | - |
| 03.02.2025 | 60,39 | 61,41 | 60,15 | 60,64 | -0,64% | - |
| 31.01.2025 | 61,88 | 62,09 | 60,93 | 61,03 | -0,52% | - |
| 30.01.2025 | 61,32 | 61,73 | 60,79 | 61,35 | 0,67% | - |
| 29.01.2025 | 60,81 | 61,54 | 59,98 | 60,94 | 0,35% | 34,00 |
| 28.01.2025 | 59,28 | 60,94 | 58,96 | 60,73 | 3,09% | - |
| 27.01.2025 | 57,62 | 60,14 | 56,21 | 58,91 | 0,15% | - |
| 24.01.2025 | 59,37 | 60,12 | 58,35 | 58,82 | -1,24% | - |
| 23.01.2025 | 59,40 | 60,40 | 58,77 | 59,56 | 0,00% | 40,00 |
| 22.01.2025 | 60,47 | 60,59 | 59,08 | 59,56 | -0,73% | 198,00 |
| 21.01.2025 | 59,38 | 60,70 | 59,31 | 60,00 | 1,13% | - |
| 20.01.2025 | 59,71 | 59,83 | 59,27 | 59,33 | -0,89% | - |
| 17.01.2025 | 59,65 | 60,75 | 59,51 | 59,86 | 0,76% | - |
| 16.01.2025 | 59,99 | 60,49 | 58,86 | 59,41 | -0,67% | 54,00 |
| 15.01.2025 | 62,07 | 62,97 | 59,62 | 59,81 | -3,64% | - |