0,855€
-4,58%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 0,91 | 0,96 | 0,85 | 0,85 | -5,76% | 49.000,00 |
| 30.07.2026 | 1,03 | 1,04 | 0,83 | 0,90 | -18,58% | 1.671.725,00 |
| 29.07.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,64% | - |
| 28.07.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -2,17% | - |
| 27.07.2026 | 1,12 | 1,14 | 1,10 | 1,13 | 2,13% | 420.000,00 |
| 24.07.2026 | 1,11 | 1,12 | 1,10 | 1,10 | -0,99% | 17.290,00 |
| 23.07.2026 | 1,14 | 1,14 | 1,10 | 1,11 | -2,28% | 100.000,00 |
| 22.07.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -0,91% | 52.000,00 |
| 21.07.2026 | 1,15 | 1,16 | 1,12 | 1,15 | 1,81% | 28.500,00 |
| 20.07.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -1,48% | - |
| 17.07.2026 | 1,15 | 1,16 | 1,12 | 1,15 | -0,69% | 4.350,00 |
| 16.07.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -0,73% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | 0,04% | - |
| 14.07.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -0,94% | 572,00 |
| 13.07.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -3,14% | 315.300,00 |
| 10.07.2026 | 1,25 | 1,27 | 1,20 | 1,21 | -3,35% | 10.500,00 |
| 09.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,95% | 420.000,00 |
| 08.07.2026 | 1,24 | 1,28 | 1,23 | 1,27 | 2,43% | 1.000.000,00 |
| 07.07.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,41% | - |
| 06.07.2026 | 1,23 | 1,24 | 1,20 | 1,23 | 0,41% | - |
| 03.07.2026 | 1,22 | 1,24 | 1,22 | 1,23 | 0,99% | 23.310,00 |
| 02.07.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 1,25% | 120.000,00 |
| 01.07.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,17% | 500.000,00 |
| 30.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,35% | 115.420,00 |
| 29.06.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 2,96% | 105.000,00 |
| 26.06.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,97% | 9.500,00 |
| 25.06.2026 | 1,15 | 1,18 | 1,14 | 1,17 | 2,01% | 62.000,00 |
| 24.06.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,04% | 225.000,00 |
| 23.06.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 2,25% | - |
| 22.06.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 1,12% | 118.446,00 |
| 19.06.2026 | 1,12 | 1,14 | 1,11 | 1,12 | 0,45% | - |
| 18.06.2026 | 1,12 | 1,14 | 1,12 | 1,12 | -0,45% | - |
| 17.06.2026 | 1,10 | 1,13 | 1,08 | 1,12 | 2,56% | 7.800,00 |
| 16.06.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -2,06% | 217.000,00 |
| 15.06.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -0,09% | 238.000,00 |
| 12.06.2026 | 1,12 | 1,12 | 1,09 | 1,12 | 0,00% | - |
| 11.06.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 3,23% | - |
| 10.06.2026 | 1,10 | 1,11 | 1,08 | 1,08 | -1,81% | - |
| 09.06.2026 | 1,11 | 1,12 | 1,09 | 1,10 | -0,81% | 20.000,00 |
| 08.06.2026 | 1,10 | 1,14 | 1,09 | 1,11 | 0,09% | 252.176,00 |
| 05.06.2026 | 1,08 | 1,14 | 1,07 | 1,11 | 2,40% | 192.850,00 |
| 04.06.2026 | 1,12 | 1,16 | 1,06 | 1,08 | 2,94% | - |
| 03.06.2026 | 1,07 | 1,08 | 1,02 | 1,05 | -1,77% | 113.612,00 |
| 02.06.2026 | 1,12 | 1,13 | 1,06 | 1,07 | -4,37% | - |
| 01.06.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -1,58% | - |
| 29.05.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -3,47% | 10.500,00 |
| 28.05.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 0,34% | - |
| 27.05.2026 | 1,19 | 1,21 | 1,15 | 1,18 | -0,93% | - |
| 26.05.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -1,82% | - |
| 25.05.2026 | 1,26 | 1,26 | 1,16 | 1,21 | 3,25% | - |
| 22.05.2026 | 1,13 | 1,18 | 1,11 | 1,17 | 3,54% | 100.000,00 |
| 21.05.2026 | 1,11 | 1,13 | 1,10 | 1,13 | 1,53% | - |
| 20.05.2026 | 1,08 | 1,12 | 1,08 | 1,11 | 2,77% | - |
| 19.05.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,00% | - |
| 18.05.2026 | 1,11 | 1,11 | 1,08 | 1,10 | -1,79% | - |
| 15.05.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,62% | - |
| 14.05.2026 | 1,14 | 1,16 | 1,12 | 1,12 | -1,84% | - |
| 13.05.2026 | 1,12 | 1,14 | 1,09 | 1,14 | 2,42% | - |
| 12.05.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 0,81% | 740.000,00 |
| 11.05.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 0,09% | - |
| 08.05.2026 | 1,05 | 1,14 | 1,04 | 1,11 | 5,23% | 160.000,00 |
| 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% | - |