47,355€
0,03%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 47,55 | 48,13 | 47,47 | 47,52 | 0,38% | - |
| 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% | - |
| 12.09.2025 | 47,72 | 47,85 | 46,32 | 46,38 | -2,15% | - |
| 11.09.2025 | 46,65 | 47,67 | 46,15 | 47,40 | 1,40% | 500,00 |
| 10.09.2025 | 47,65 | 47,96 | 46,25 | 46,75 | -1,67% | - |
| 09.09.2025 | 47,95 | 48,24 | 46,93 | 47,54 | -0,38% | - |
| 08.09.2025 | 49,39 | 49,46 | 47,36 | 47,72 | -3,20% | - |
| 05.09.2025 | 48,81 | 49,41 | 48,30 | 49,30 | -0,89% | - |
| 04.09.2025 | 50,66 | 50,88 | 48,00 | 49,74 | -1,39% | - |
| 03.09.2025 | 51,24 | 52,00 | 50,12 | 50,44 | -0,39% | - |
| 02.09.2025 | 49,73 | 50,90 | 49,16 | 50,64 | 2,10% | - |
| 01.09.2025 | 49,67 | 49,88 | 49,49 | 49,60 | -0,46% | - |
| 29.08.2025 | 49,34 | 50,00 | 49,07 | 49,83 | 0,87% | - |
| 28.08.2025 | 50,24 | 50,50 | 49,06 | 49,40 | -2,02% | - |
| 27.08.2025 | 49,48 | 50,68 | 49,44 | 50,42 | 2,69% | 60,00 |
| 26.08.2025 | 50,23 | 50,54 | 49,09 | 49,10 | -2,56% | - |
| 25.08.2025 | 50,05 | 50,59 | 49,22 | 50,39 | 0,82% | - |
| 22.08.2025 | 50,06 | 50,52 | 49,34 | 49,98 | -0,08% | - |
| 21.08.2025 | 49,81 | 50,54 | 49,31 | 50,02 | 0,60% | - |
| 20.08.2025 | 49,01 | 50,40 | 48,97 | 49,72 | 1,08% | - |
| 19.08.2025 | 49,20 | 49,88 | 49,07 | 49,19 | -0,10% | 2.560,00 |
| 18.08.2025 | 49,26 | 49,99 | 48,88 | 49,24 | 0,20% | - |
| 15.08.2025 | 49,76 | 50,53 | 48,87 | 49,14 | -1,36% | - |
| 14.08.2025 | 49,73 | 50,46 | 49,14 | 49,82 | -0,08% | - |
| 13.08.2025 | 48,68 | 50,18 | 48,60 | 49,86 | 2,51% | - |
| 12.08.2025 | 48,87 | 49,34 | 48,32 | 48,64 | -0,61% | - |
| 11.08.2025 | 49,17 | 49,73 | 48,68 | 48,94 | -0,61% | - |
| 08.08.2025 | 51,10 | 51,85 | 48,31 | 49,24 | -3,43% | - |
| 07.08.2025 | 52,11 | 52,37 | 50,58 | 50,99 | -2,02% | - |
| 06.08.2025 | 53,74 | 53,88 | 51,89 | 52,04 | -2,75% | - |
| 05.08.2025 | 56,67 | 56,73 | 50,92 | 53,51 | 2,61% | - |
| 04.08.2025 | 50,27 | 52,47 | 50,11 | 52,15 | 3,78% | - |
| 01.08.2025 | 50,46 | 50,54 | 48,77 | 50,25 | -0,89% | 50,00 |
| 31.07.2025 | 52,12 | 52,21 | 50,18 | 50,70 | -1,52% | - |
| 30.07.2025 | 50,55 | 51,95 | 50,38 | 51,48 | 2,16% | - |
| 29.07.2025 | 50,32 | 50,84 | 50,05 | 50,39 | 0,48% | - |
| 28.07.2025 | 50,59 | 51,13 | 50,12 | 50,15 | -0,20% | - |
| 25.07.2025 | 50,97 | 51,18 | 50,16 | 50,25 | -1,14% | - |
| 24.07.2025 | 50,82 | 51,30 | 50,57 | 50,83 | 0,26% | - |
| 23.07.2025 | 50,55 | 51,38 | 50,43 | 50,70 | 0,68% | - |
| 22.07.2025 | 48,53 | 50,38 | 48,28 | 50,36 | 4,04% | - |
| 21.07.2025 | 49,36 | 49,59 | 48,30 | 48,41 | -1,82% | - |
| 18.07.2025 | 50,32 | 50,32 | 49,09 | 49,30 | -2,07% | - |
| 17.07.2025 | 50,30 | 51,18 | 50,16 | 50,34 | 0,30% | - |
| 16.07.2025 | 48,61 | 50,42 | 48,43 | 50,19 | 2,84% | - |
| 15.07.2025 | 50,09 | 50,34 | 48,68 | 48,81 | -2,22% | - |
| 14.07.2025 | 49,52 | 50,57 | 49,44 | 49,92 | 0,32% | - |
| 11.07.2025 | 50,20 | 50,53 | 49,28 | 49,76 | -1,06% | - |
| 10.07.2025 | 50,72 | 52,04 | 49,76 | 50,29 | -1,22% | - |
| 09.07.2025 | 49,46 | 51,20 | 49,35 | 50,91 | 2,92% | - |
| 08.07.2025 | 49,01 | 50,72 | 48,75 | 49,47 | 0,99% | - |
| 07.07.2025 | 48,75 | 49,45 | 48,43 | 48,98 | 0,77% | - |
| 04.07.2025 | 48,67 | 48,79 | 48,55 | 48,61 | -0,65% | - |
| 03.07.2025 | 48,79 | 49,36 | 48,42 | 48,93 | 1,01% | - |
| 02.07.2025 | 47,80 | 48,93 | 47,70 | 48,44 | 1,63% | - |
| 01.07.2025 | 46,82 | 48,19 | 46,14 | 47,66 | 2,14% | - |
| 30.06.2025 | 47,31 | 47,55 | 46,24 | 46,66 | -1,01% | - |
| 27.06.2025 | 46,36 | 47,17 | 46,08 | 47,14 | 1,98% | - |
| 26.06.2025 | 46,45 | 47,02 | 45,82 | 46,22 | -0,46% | - |
| 25.06.2025 | 47,12 | 47,39 | 46,32 | 46,44 | -1,39% | - |
| 24.06.2025 | 47,06 | 47,23 | 46,32 | 47,09 | 0,81% | 25,00 |
| 23.06.2025 | 47,69 | 48,74 | 46,45 | 46,71 | -2,18% | - |
| 20.06.2025 | 47,86 | 48,77 | 47,54 | 47,75 | 0,49% | 562,00 |
| 19.06.2025 | 48,03 | 48,06 | 47,48 | 47,52 | -1,30% | - |
| 18.06.2025 | 47,92 | 48,43 | 47,35 | 48,14 | 0,55% | - |
| 17.06.2025 | 48,46 | 48,82 | 47,74 | 47,88 | -1,62% | - |
| 16.06.2025 | 48,80 | 48,90 | 47,76 | 48,67 | -0,03% | - |
| 13.06.2025 | 48,85 | 49,90 | 48,47 | 48,68 | -1,58% | - |
| 12.06.2025 | 49,45 | 49,77 | 48,89 | 49,46 | -0,62% | - |
| 11.06.2025 | 50,14 | 51,00 | 49,65 | 49,77 | -1,11% | - |
| 10.06.2025 | 49,76 | 50,95 | 49,42 | 50,33 | 1,13% | - |
| 09.06.2025 | 49,50 | 50,41 | 49,26 | 49,77 | 0,14% | - |
| 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% | - |