49,100€
-2,19%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |