48,740€
0,16%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 49,47 | 49,53 | 48,03 | 48,74 | 0,13% | 2.400,00 |
| 16.10.2026 | 50,04 | 50,16 | 48,49 | 48,68 | -2,62% | 1.800,00 |
| 15.10.2026 | 49,50 | 51,34 | 49,31 | 49,99 | 1,07% | - |
| 14.10.2026 | 48,47 | 49,92 | 48,40 | 49,46 | 1,84% | - |
| 13.10.2026 | 49,60 | 50,22 | 48,19 | 48,56 | -2,24% | - |
| 12.10.2026 | 49,04 | 50,13 | 48,86 | 49,68 | 1,52% | - |
| 09.10.2026 | 49,12 | 50,01 | 48,63 | 48,93 | 0,19% | - |
| 08.10.2026 | 49,20 | 49,52 | 48,08 | 48,84 | -0,92% | - |
| 07.10.2026 | 50,04 | 50,58 | 48,91 | 49,29 | -1,29% | - |
| 06.10.2026 | 51,47 | 51,50 | 49,54 | 49,94 | -2,64% | 1.716,00 |
| 05.10.2026 | 51,07 | 51,88 | 50,81 | 51,29 | 1,00% | 832,00 |
| 02.10.2026 | 52,13 | 52,48 | 50,78 | 50,78 | -2,55% | - |
| 01.10.2026 | 53,31 | 54,73 | 51,94 | 52,11 | -1,66% | 3.800,00 |
| 30.09.2026 | 52,75 | 53,54 | 52,36 | 52,99 | 0,49% | - |
| 29.09.2026 | 52,20 | 53,00 | 51,98 | 52,73 | 0,78% | 1.320,00 |
| 28.09.2026 | 52,54 | 52,77 | 51,72 | 52,32 | -1,08% | 12.378,00 |
| 25.09.2026 | 54,12 | 54,28 | 52,83 | 52,89 | -1,93% | 408,00 |
| 24.09.2026 | 54,39 | 55,57 | 53,76 | 53,93 | -1,28% | 5.300,00 |
| 23.09.2026 | 55,47 | 56,29 | 54,11 | 54,63 | -1,32% | 960,00 |
| 22.09.2026 | 55,87 | 56,67 | 55,34 | 55,36 | -0,91% | 952,00 |
| 21.09.2026 | 55,95 | 56,60 | 55,51 | 55,87 | 0,40% | - |
| 18.09.2026 | 56,89 | 57,18 | 55,64 | 55,65 | -1,85% | - |
| 17.09.2026 | 56,71 | 57,61 | 56,13 | 56,70 | 0,48% | - |
| 16.09.2026 | 55,99 | 56,92 | 55,80 | 56,43 | 1,07% | - |
| 15.09.2026 | 57,42 | 57,63 | 55,37 | 55,83 | -2,94% | 8.400,00 |
| 14.09.2026 | 56,08 | 57,89 | 55,98 | 57,52 | 1,52% | 374,00 |
| 11.09.2026 | 56,61 | 57,01 | 56,25 | 56,66 | 0,41% | - |
| 10.09.2026 | 55,40 | 56,49 | 54,85 | 56,43 | 1,88% | - |
| 09.09.2026 | 55,73 | 56,16 | 54,65 | 55,39 | -0,38% | - |
| 08.09.2026 | 57,51 | 57,66 | 55,31 | 55,60 | -3,19% | - |
| 07.09.2026 | 57,38 | 57,51 | 57,15 | 57,43 | 0,28% | - |
| 04.09.2026 | 57,30 | 57,54 | 56,57 | 57,27 | 0,26% | - |
| 03.09.2026 | 57,72 | 58,25 | 57,03 | 57,12 | -1,21% | - |
| 02.09.2026 | 55,87 | 58,00 | 55,63 | 57,82 | 3,31% | - |
| 01.09.2026 | 56,29 | 56,94 | 55,65 | 55,97 | -0,36% | - |
| 31.08.2026 | 55,73 | 59,38 | 55,14 | 56,17 | 0,66% | - |
| 28.08.2026 | 55,87 | 56,03 | 55,19 | 55,80 | -0,45% | 2.240,00 |
| 27.08.2026 | 56,55 | 56,82 | 55,60 | 56,05 | -0,43% | - |
| 26.08.2026 | 56,63 | 57,11 | 56,11 | 56,29 | -0,58% | - |
| 25.08.2026 | 56,11 | 56,87 | 55,83 | 56,62 | 1,51% | - |
| 24.08.2026 | 56,97 | 57,38 | 55,49 | 55,78 | -2,41% | 3.448,00 |
| 21.08.2026 | 58,02 | 58,44 | 56,94 | 57,16 | -1,11% | - |
| 20.08.2026 | 59,57 | 59,71 | 57,80 | 57,80 | -2,68% | - |
| 19.08.2026 | 57,58 | 59,63 | 57,52 | 59,39 | 2,59% | 92,00 |
| 18.08.2026 | 57,06 | 58,95 | 56,86 | 57,89 | 0,57% | 7.660,00 |
| 17.08.2026 | 58,42 | 58,62 | 57,18 | 57,56 | -1,13% | - |
| 14.08.2026 | 59,06 | 59,43 | 58,01 | 58,22 | -2,05% | 210,00 |
| 13.08.2026 | 60,69 | 61,36 | 59,32 | 59,44 | -2,51% | - |
| 12.08.2026 | 60,45 | 61,54 | 59,27 | 60,97 | 1,20% | 200,00 |
| 11.08.2026 | 59,83 | 61,12 | 59,44 | 60,25 | 0,92% | 60,00 |
| 10.08.2026 | 54,95 | 59,98 | 54,90 | 59,70 | 8,23% | 4.194,00 |
| 07.08.2026 | 55,75 | 56,03 | 53,98 | 55,16 | 3,39% | 360,00 |
| 06.08.2026 | 51,89 | 53,50 | 51,11 | 53,35 | 2,85% | - |
| 05.08.2026 | 52,82 | 54,09 | 51,78 | 51,87 | -1,48% | 4.522,00 |
| 04.08.2026 | 52,29 | 52,79 | 51,52 | 52,65 | 1,02% | - |
| 03.08.2026 | 52,47 | 52,69 | 51,75 | 52,12 | 0,13% | - |
| 31.07.2026 | 53,31 | 53,48 | 51,44 | 52,05 | -0,91% | - |
| 30.07.2026 | 53,84 | 54,57 | 51,81 | 52,53 | -2,00% | - |
| 29.07.2026 | 54,20 | 54,72 | 53,44 | 53,60 | -1,62% | - |
| 28.07.2026 | 52,44 | 55,40 | 52,36 | 54,48 | 2,56% | - |
| 27.07.2026 | 52,55 | 53,63 | 52,10 | 53,12 | 2,00% | - |
| 24.07.2026 | 51,41 | 52,21 | 51,36 | 52,08 | 0,64% | - |
| 23.07.2026 | 50,91 | 51,93 | 50,38 | 51,75 | 1,15% | - |
| 22.07.2026 | 51,65 | 52,47 | 51,12 | 51,16 | -1,48% | - |
| 21.07.2026 | 52,53 | 52,59 | 50,81 | 51,93 | 0,21% | - |
| 20.07.2026 | 52,15 | 52,50 | 51,25 | 51,82 | -0,52% | - |
| 17.07.2026 | 51,64 | 52,95 | 51,40 | 52,09 | -0,67% | - |
| 16.07.2026 | 51,40 | 52,61 | 50,82 | 52,44 | 1,98% | - |
| 15.07.2026 | 51,69 | 51,82 | 51,13 | 51,42 | 0,19% | - |
| 14.07.2026 | 52,17 | 52,34 | 50,57 | 51,32 | -1,29% | - |
| 13.07.2026 | 51,77 | 52,29 | 50,97 | 51,99 | 0,39% | - |
| 10.07.2026 | 52,27 | 52,56 | 51,27 | 51,79 | -1,35% | - |
| 09.07.2026 | 52,52 | 52,82 | 51,70 | 52,50 | 0,44% | - |
| 08.07.2026 | 52,74 | 53,20 | 52,07 | 52,27 | -1,12% | 9.707,00 |
| 07.07.2026 | 50,96 | 53,02 | 50,91 | 52,86 | 2,84% | 13.000,00 |
| 06.07.2026 | 52,00 | 52,28 | 50,43 | 51,40 | -1,53% | 3.840,00 |
| 03.07.2026 | 51,97 | 52,31 | 51,92 | 52,20 | 1,16% | - |
| 02.07.2026 | 50,71 | 51,90 | 50,39 | 51,60 | 1,51% | - |
| 01.07.2026 | 50,02 | 51,42 | 49,80 | 50,83 | 1,48% | - |
| 30.06.2026 | 50,62 | 50,84 | 49,56 | 50,09 | -0,77% | - |
| 29.06.2026 | 52,07 | 52,25 | 49,78 | 50,48 | -2,62% | - |
| 26.06.2026 | 49,62 | 52,38 | 49,53 | 51,84 | 2,80% | - |
| 25.06.2026 | 51,42 | 51,64 | 49,10 | 50,43 | -0,12% | 2.880,00 |
| 24.06.2026 | 49,86 | 50,97 | 49,64 | 50,49 | 1,66% | - |
| 23.06.2026 | 48,12 | 50,08 | 47,67 | 49,67 | 1,54% | - |
| 22.06.2026 | 47,35 | 49,14 | 46,84 | 48,91 | 2,26% | 560,00 |
| 19.06.2026 | 48,01 | 48,18 | 47,83 | 47,83 | 0,44% | - |
| 18.06.2026 | 48,49 | 48,93 | 47,41 | 47,62 | -0,52% | 3.300,00 |
| 17.06.2026 | 47,93 | 48,36 | 46,76 | 47,87 | 0,81% | 3.900,00 |
| 16.06.2026 | 47,96 | 48,45 | 47,07 | 47,49 | -1,18% | - |
| 15.06.2026 | 49,15 | 49,42 | 47,43 | 48,05 | -0,63% | - |
| 12.06.2026 | 47,94 | 48,59 | 47,77 | 48,36 | 0,84% | - |
| 11.06.2026 | 49,02 | 49,42 | 47,92 | 47,95 | -1,42% | - |
| 10.06.2026 | 49,84 | 50,32 | 48,50 | 48,64 | -3,03% | - |
| 09.06.2026 | 49,32 | 50,35 | 48,90 | 50,16 | 2,26% | - |
| 08.06.2026 | 49,26 | 49,97 | 48,47 | 49,05 | -0,42% | - |
| 05.06.2026 | 48,52 | 50,02 | 47,95 | 49,26 | 1,31% | - |
| 04.06.2026 | 46,84 | 49,06 | 46,34 | 48,62 | 3,12% | 270,00 |
| 03.06.2026 | 45,86 | 47,40 | 45,71 | 47,15 | 2,85% | - |
| 02.06.2026 | 47,11 | 47,48 | 45,82 | 45,85 | -3,09% | - |