49,165€
1,64%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,19 | 49,38 | 48,12 | 49,17 | 1,34% | - |
| 05.02.2026 | 49,02 | 49,33 | 48,28 | 48,52 | -0,54% | - |
| 04.02.2026 | 48,75 | 49,16 | 48,30 | 48,78 | 0,00% | - |
| 03.02.2026 | 49,33 | 49,82 | 48,51 | 48,78 | -0,71% | 129,00 |
| 02.02.2026 | 46,92 | 49,58 | 46,88 | 49,13 | 2,98% | - |
| 30.01.2026 | 47,39 | 47,71 | 46,51 | 47,71 | 0,14% | - |
| 29.01.2026 | 47,45 | 47,65 | 46,68 | 47,65 | 0,41% | 252,00 |
| 28.01.2026 | 47,85 | 47,96 | 46,81 | 47,45 | 0,41% | - |
| 27.01.2026 | 48,10 | 49,21 | 46,99 | 47,26 | -1,13% | 18.648,00 |
| 26.01.2026 | 47,30 | 48,21 | 45,37 | 47,80 | 0,68% | - |
| 23.01.2026 | 48,77 | 49,44 | 47,47 | 47,47 | -2,22% | - |
| 22.01.2026 | 48,78 | 49,72 | 48,20 | 48,55 | -0,08% | - |
| 21.01.2026 | 48,15 | 48,98 | 47,81 | 48,59 | 1,08% | - |
| 20.01.2026 | 46,52 | 48,15 | 46,12 | 48,07 | 3,67% | - |
| 19.01.2026 | 46,37 | 46,53 | 46,13 | 46,37 | -1,49% | 225,00 |
| 16.01.2026 | 47,63 | 47,84 | 47,07 | 47,07 | -0,83% | - |
| 15.01.2026 | 48,29 | 48,60 | 47,20 | 47,47 | -1,48% | - |
| 14.01.2026 | 47,32 | 48,40 | 47,03 | 48,18 | 1,62% | - |
| 13.01.2026 | 49,43 | 49,68 | 46,69 | 47,41 | -4,18% | - |
| 12.01.2026 | 50,22 | 50,45 | 49,10 | 49,48 | -2,17% | - |
| 09.01.2026 | 51,91 | 52,15 | 50,57 | 50,58 | -2,32% | - |
| 08.01.2026 | 52,23 | 52,50 | 51,34 | 51,78 | -1,35% | - |
| 07.01.2026 | 51,25 | 52,95 | 51,17 | 52,49 | 2,24% | - |
| 06.01.2026 | 50,32 | 51,71 | 50,02 | 51,34 | 2,52% | - |
| 05.01.2026 | 51,12 | 51,38 | 49,91 | 50,08 | -0,99% | 2.020,00 |
| 02.01.2026 | 50,63 | 51,05 | 50,23 | 50,58 | -0,12% | - |
| 30.12.2025 | 50,91 | 51,00 | 50,64 | 50,64 | -1,29% | - |
| 29.12.2025 | 50,89 | 51,55 | 50,60 | 51,30 | -1,31% | 100,00 |
| 23.12.2025 | 50,29 | 52,52 | 49,36 | 51,98 | 2,04% | - |
| 22.12.2025 | 52,43 | 52,45 | 49,96 | 50,94 | 2,45% | - |
| 19.12.2025 | 44,43 | 54,46 | 43,13 | 49,72 | 12,39% | 100,00 |
| 18.12.2025 | 44,29 | 44,88 | 43,95 | 44,24 | 0,12% | - |
| 17.12.2025 | 44,23 | 44,64 | 44,00 | 44,19 | -0,11% | - |
| 16.12.2025 | 44,01 | 44,61 | 43,68 | 44,24 | -2,72% | - |
| 15.12.2025 | 45,56 | 45,97 | 44,02 | 45,47 | 0,54% | 200,00 |
| 12.12.2025 | 45,08 | 45,67 | 44,70 | 45,23 | 0,23% | - |
| 11.12.2025 | 45,59 | 46,64 | 45,01 | 45,12 | -2,55% | - |
| 10.12.2025 | 46,21 | 46,68 | 45,41 | 46,30 | 0,09% | 1.032,00 |
| 09.12.2025 | 45,52 | 46,46 | 45,37 | 46,26 | 0,88% | - |
| 08.12.2025 | 45,91 | 46,02 | 45,24 | 45,86 | 0,36% | - |
| 05.12.2025 | 46,31 | 46,46 | 45,42 | 45,69 | -0,59% | - |
| 04.12.2025 | 46,61 | 46,70 | 45,96 | 45,96 | -0,45% | - |
| 03.12.2025 | 46,39 | 46,65 | 45,55 | 46,17 | -0,99% | - |
| 02.12.2025 | 47,35 | 47,78 | 46,34 | 46,63 | -1,67% | - |
| 01.12.2025 | 47,84 | 48,19 | 47,22 | 47,42 | -1,31% | - |
| 28.11.2025 | 48,01 | 48,30 | 47,55 | 48,05 | 0,34% | - |
| 27.11.2025 | 47,90 | 48,00 | 47,87 | 47,89 | 0,07% | - |
| 26.11.2025 | 49,47 | 49,47 | 47,03 | 47,85 | -1,18% | - |
| 25.11.2025 | 48,10 | 48,85 | 47,71 | 48,42 | 0,35% | - |
| 24.11.2025 | 47,77 | 48,68 | 46,87 | 48,25 | 1,73% | - |
| 21.11.2025 | 45,53 | 47,60 | 45,28 | 47,43 | 3,51% | - |
| 20.11.2025 | 45,96 | 46,60 | 45,23 | 45,82 | 0,35% | - |
| 19.11.2025 | 46,68 | 47,01 | 45,09 | 45,66 | -2,42% | - |
| 18.11.2025 | 46,55 | 47,07 | 45,64 | 46,79 | -0,26% | - |
| 17.11.2025 | 47,40 | 47,67 | 46,38 | 46,91 | -0,60% | - |
| 14.11.2025 | 46,53 | 47,66 | 45,84 | 47,20 | 0,52% | - |
| 13.11.2025 | 47,92 | 47,93 | 46,85 | 46,95 | -1,14% | - |
| 12.11.2025 | 47,78 | 47,91 | 46,93 | 47,49 | 0,49% | - |
| 11.11.2025 | 45,53 | 47,48 | 45,16 | 47,26 | 4,01% | 177,00 |
| 10.11.2025 | 45,08 | 45,71 | 44,57 | 45,44 | 2,19% | - |
| 07.11.2025 | 45,06 | 45,11 | 43,81 | 44,47 | -0,68% | - |
| 06.11.2025 | 45,78 | 45,87 | 44,47 | 44,77 | -3,70% | - |
| 05.11.2025 | 45,61 | 46,60 | 45,08 | 46,49 | 1,44% | - |
| 04.11.2025 | 45,28 | 46,03 | 45,09 | 45,83 | 0,28% | - |
| 03.11.2025 | 46,53 | 47,14 | 45,26 | 45,70 | -1,51% | - |
| 31.10.2025 | 44,98 | 46,52 | 44,25 | 46,40 | 2,44% | - |
| 30.10.2025 | 44,65 | 45,47 | 44,20 | 45,30 | 0,73% | - |
| 29.10.2025 | 46,22 | 47,08 | 44,57 | 44,97 | -2,53% | - |
| 28.10.2025 | 45,65 | 48,73 | 44,77 | 46,13 | 0,17% | - |
| 27.10.2025 | 47,36 | 47,97 | 44,88 | 46,05 | -1,79% | - |
| 24.10.2025 | 47,19 | 47,30 | 46,68 | 46,89 | 2,47% | - |
| 23.10.2025 | 46,13 | 47,01 | 45,76 | 45,76 | -0,78% | - |
| 22.10.2025 | 46,38 | 46,92 | 45,87 | 46,12 | 1,70% | - |
| 21.10.2025 | 45,62 | 46,51 | 45,31 | 45,35 | -0,54% | - |
| 20.10.2025 | 45,90 | 46,04 | 44,70 | 45,60 | -0,03% | - |
| 17.10.2025 | 44,86 | 45,88 | 44,52 | 45,61 | 1,15% | - |
| 16.10.2025 | 45,61 | 46,28 | 44,76 | 45,09 | -1,53% | - |
| 15.10.2025 | 45,38 | 46,28 | 44,89 | 45,79 | 1,24% | - |
| 14.10.2025 | 44,88 | 45,50 | 44,43 | 45,23 | -0,42% | - |
| 13.10.2025 | 45,82 | 46,06 | 44,80 | 45,42 | 1,41% | 24,00 |
| 10.10.2025 | 46,62 | 46,84 | 44,53 | 44,79 | -4,90% | - |
| 09.10.2025 | 47,02 | 47,80 | 46,40 | 47,10 | 0,06% | - |
| 08.10.2025 | 47,12 | 47,56 | 46,57 | 47,07 | 0,45% | 100,00 |
| 07.10.2025 | 47,55 | 48,13 | 46,77 | 46,86 | -1,01% | - |
| 06.10.2025 | 47,51 | 48,22 | 47,20 | 47,34 | 1,09% | - |
| 03.10.2025 | 47,54 | 47,73 | 46,83 | 46,83 | -0,66% | - |
| 02.10.2025 | 46,87 | 47,84 | 46,60 | 47,14 | 1,01% | - |
| 01.10.2025 | 45,85 | 47,46 | 45,54 | 46,67 | 1,06% | - |
| 30.09.2025 | 46,04 | 46,42 | 45,22 | 46,18 | 0,46% | - |
| 29.09.2025 | 46,13 | 46,40 | 45,54 | 45,97 | 0,07% | 63,00 |
| 26.09.2025 | 45,02 | 46,12 | 44,86 | 45,94 | 1,98% | - |
| 25.09.2025 | 45,79 | 46,60 | 44,98 | 45,05 | -1,03% | - |
| 24.09.2025 | 45,35 | 45,90 | 45,13 | 45,52 | 1,47% | - |
| 23.09.2025 | 45,71 | 46,22 | 44,78 | 44,86 | -1,82% | - |
| 22.09.2025 | 46,28 | 46,49 | 45,59 | 45,69 | -1,99% | - |
| 19.09.2025 | 46,88 | 47,40 | 46,14 | 46,62 | 0,00% | - |
| 18.09.2025 | 46,37 | 46,85 | 46,09 | 46,62 | 1,48% | - |
| 17.09.2025 | 45,47 | 46,66 | 45,11 | 45,94 | 0,86% | - |
| 16.09.2025 | 45,20 | 45,89 | 44,95 | 45,55 | 0,84% | - |
| 15.09.2025 | 46,17 | 46,57 | 44,97 | 45,17 | -2,61% | - |