1,054€
-0,57%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,05 | 1,10 | 1,04 | 1,05 | 0,29% | - |
| 07.05.2026 | 1,43 | 1,43 | 1,00 | 1,05 | -29,65% | 3.000,00 |
| 06.05.2026 | 1,41 | 1,50 | 1,39 | 1,49 | 6,64% | - |
| 05.05.2026 | 1,43 | 1,46 | 1,39 | 1,40 | -1,82% | - |
| 04.05.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,28% | - |
| 30.04.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 1,78% | - |
| 29.04.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,71% | - |
| 28.04.2026 | 1,43 | 1,43 | 1,38 | 1,42 | -0,77% | - |
| 27.04.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,14% | - |
| 24.04.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -1,11% | - |
| 23.04.2026 | 1,44 | 1,46 | 1,42 | 1,44 | -0,41% | - |
| 22.04.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 1,12% | - |
| 21.04.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -3,96% | - |
| 20.04.2026 | 1,47 | 1,51 | 1,47 | 1,49 | 0,95% | - |
| 17.04.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -1,63% | - |
| 16.04.2026 | 1,54 | 1,54 | 1,48 | 1,50 | -1,80% | - |
| 15.04.2026 | 1,53 | 1,59 | 1,52 | 1,53 | -0,59% | - |
| 14.04.2026 | 1,48 | 1,55 | 1,45 | 1,54 | 4,06% | - |
| 13.04.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,89% | - |
| 10.04.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 1,17% | - |
| 09.04.2026 | 1,45 | 1,48 | 1,42 | 1,45 | -1,30% | - |
| 08.04.2026 | 1,49 | 1,50 | 1,45 | 1,47 | 2,23% | - |
| 07.04.2026 | 1,43 | 1,45 | 1,39 | 1,43 | -0,35% | - |
| 02.04.2026 | 1,43 | 1,46 | 1,42 | 1,44 | -0,35% | - |
| 01.04.2026 | 1,46 | 1,48 | 1,43 | 1,44 | -1,16% | - |
| 31.03.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 5,03% | - |
| 30.03.2026 | 1,44 | 1,47 | 1,36 | 1,39 | -1,83% | - |
| 27.03.2026 | 1,47 | 1,49 | 1,40 | 1,42 | -0,28% | - |
| 26.03.2026 | 1,38 | 1,44 | 1,36 | 1,42 | 2,75% | - |
| 25.03.2026 | 1,43 | 1,45 | 1,38 | 1,38 | -1,71% | - |
| 24.03.2026 | 1,44 | 1,45 | 1,36 | 1,41 | 1,37% | - |
| 23.03.2026 | 1,34 | 1,40 | 1,31 | 1,39 | 2,51% | - |
| 20.03.2026 | 1,33 | 1,37 | 1,33 | 1,35 | 1,50% | - |
| 19.03.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,68% | - |
| 18.03.2026 | 1,34 | 1,37 | 1,33 | 1,33 | -0,15% | - |
| 17.03.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -2,14% | - |
| 16.03.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 5,36% | - |
| 13.03.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -3,52% | - |
| 12.03.2026 | 1,37 | 1,43 | 1,31 | 1,33 | -3,47% | - |
| 11.03.2026 | 1,40 | 1,41 | 1,37 | 1,38 | 0,07% | - |
| 10.03.2026 | 1,38 | 1,42 | 1,38 | 1,38 | -0,36% | - |
| 09.03.2026 | 1,29 | 1,40 | 1,27 | 1,39 | 4,21% | - |
| 06.03.2026 | 1,36 | 1,37 | 1,30 | 1,33 | -2,06% | - |
| 05.03.2026 | 1,37 | 1,40 | 1,34 | 1,36 | -1,95% | - |
| 04.03.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 1,99% | - |
| 03.03.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -1,45% | - |
| 02.03.2026 | 1,38 | 1,39 | 1,34 | 1,38 | -1,71% | - |
| 27.02.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 1,82% | - |
| 26.02.2026 | 1,44 | 1,44 | 1,37 | 1,38 | -4,77% | - |
| 25.02.2026 | 1,44 | 1,46 | 1,42 | 1,45 | 0,28% | - |
| 24.02.2026 | 1,40 | 1,45 | 1,39 | 1,44 | 3,22% | - |
| 23.02.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -1,41% | - |
| 20.02.2026 | 1,41 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 19.02.2026 | 1,46 | 1,48 | 1,39 | 1,41 | -3,22% | - |
| 18.02.2026 | 1,38 | 1,48 | 1,37 | 1,46 | 6,03% | - |
| 17.02.2026 | 1,33 | 1,38 | 1,32 | 1,38 | 3,38% | - |
| 16.02.2026 | 1,33 | 1,34 | 1,31 | 1,33 | 0,08% | - |
| 13.02.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 4,48% | - |
| 12.02.2026 | 1,35 | 1,36 | 1,27 | 1,27 | -5,63% | - |
| 11.02.2026 | 1,38 | 1,39 | 1,32 | 1,35 | -1,82% | - |
| 10.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -0,72% | - |
| 09.02.2026 | 1,38 | 1,39 | 1,36 | 1,38 | 0,80% | - |
| 06.02.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -1,15% | - |
| 05.02.2026 | 1,43 | 1,44 | 1,38 | 1,39 | -2,87% | - |
| 04.02.2026 | 1,46 | 1,48 | 1,41 | 1,43 | -1,11% | 188.000,00 |
| 03.02.2026 | 1,55 | 1,55 | 1,44 | 1,45 | -0,82% | - |
| 02.02.2026 | 1,63 | 1,63 | 1,38 | 1,46 | -14,69% | 234.600,00 |
| 30.01.2026 | 1,76 | 1,76 | 1,71 | 1,71 | -2,40% | - |
| 29.01.2026 | 1,73 | 1,75 | 1,69 | 1,75 | 1,74% | - |
| 28.01.2026 | 1,80 | 1,81 | 1,71 | 1,72 | -3,80% | 98.000,00 |
| 27.01.2026 | 1,72 | 1,80 | 1,71 | 1,79 | 4,44% | - |
| 26.01.2026 | 1,69 | 1,73 | 1,64 | 1,71 | 1,84% | - |
| 23.01.2026 | 1,69 | 1,75 | 1,67 | 1,68 | 0,06% | - |
| 22.01.2026 | 1,52 | 1,69 | 1,51 | 1,68 | 10,45% | 54.600,00 |
| 21.01.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 2,15% | - |
| 20.01.2026 | 1,51 | 1,52 | 1,46 | 1,49 | -1,91% | - |
| 19.01.2026 | 1,56 | 1,58 | 1,52 | 1,52 | -4,88% | - |
| 16.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 2,24% | - |
| 15.01.2026 | 1,59 | 1,60 | 1,55 | 1,56 | -1,58% | - |
| 14.01.2026 | 1,53 | 1,59 | 1,50 | 1,59 | 3,52% | - |
| 13.01.2026 | 1,59 | 1,60 | 1,52 | 1,53 | -3,71% | - |
| 12.01.2026 | 1,60 | 1,67 | 1,58 | 1,59 | -0,69% | 152.500,00 |
| 09.01.2026 | 1,52 | 1,62 | 1,51 | 1,60 | 6,02% | - |
| 08.01.2026 | 1,55 | 1,60 | 1,51 | 1,51 | 4,06% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,42 | 1,45 | 2,18% | 450.228,00 |
| 06.01.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 05.01.2026 | 1,47 | 1,49 | 1,43 | 1,44 | -0,83% | - |
| 02.01.2026 | 1,43 | 1,48 | 1,42 | 1,45 | 6,36% | 104.000,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -1,01% | - |
| 29.12.2025 | 1,44 | 1,46 | 1,38 | 1,38 | -0,36% | - |
| 23.12.2025 | 1,45 | 1,47 | 1,39 | 1,39 | -4,55% | - |
| 22.12.2025 | 1,40 | 1,47 | 1,39 | 1,45 | 3,86% | - |
| 19.12.2025 | 1,40 | 1,44 | 1,37 | 1,40 | 0,00% | 1.000,00 |
| 18.12.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 0,43% | - |
| 17.12.2025 | 1,40 | 1,43 | 1,38 | 1,39 | 0,36% | - |
| 16.12.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -3,07% | - |
| 15.12.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,28% | - |
| 12.12.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 1,15% | - |
| 11.12.2025 | 1,46 | 1,49 | 1,44 | 1,48 | 0,41% | - |
| 10.12.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 5,07% | - |