56,176$
-1,76%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 57,14 | 57,19 | 56,10 | 56,21 | -1,70% | 2.106.555,00 |
| 22.01.2026 | 56,74 | 58,33 | 56,36 | 57,18 | 0,72% | 2.051.136,00 |
| 21.01.2026 | 56,31 | 57,24 | 56,03 | 56,77 | 0,82% | 2.066.680,00 |
| 20.01.2026 | 54,73 | 56,42 | 54,07 | 56,31 | 4,24% | 3.344.379,00 |
| 19.01.2026 | 53,84 | 54,09 | 53,68 | 54,02 | -1,04% | - |
| 16.01.2026 | 55,00 | 55,23 | 54,58 | 54,59 | -0,87% | 2.076.438,00 |
| 15.01.2026 | 56,23 | 56,35 | 54,81 | 55,07 | -1,82% | 1.731.189,00 |
| 14.01.2026 | 55,44 | 56,37 | 55,20 | 56,09 | 1,61% | 2.568.792,00 |
| 13.01.2026 | 57,82 | 57,95 | 54,36 | 55,20 | -4,35% | 2.523.873,00 |
| 12.01.2026 | 58,96 | 59,03 | 57,27 | 57,71 | -2,10% | 2.182.796,00 |
| 09.01.2026 | 60,52 | 60,80 | 58,85 | 58,95 | -2,32% | 2.412.602,00 |
| 08.01.2026 | 61,00 | 61,28 | 59,80 | 60,35 | -1,57% | 2.148.140,00 |
| 07.01.2026 | 60,50 | 61,88 | 60,34 | 61,31 | 2,05% | 2.210.301,00 |
| 06.01.2026 | 58,87 | 60,46 | 58,87 | 60,08 | 2,04% | 2.019.546,00 |
| 05.01.2026 | 59,15 | 59,60 | 58,38 | 58,88 | -0,96% | 2.536.887,00 |
| 02.01.2026 | 59,43 | 59,82 | 58,89 | 59,45 | 0,03% | 1.143.440,00 |
| 31.12.2025 | 58,80 | 59,72 | 58,44 | 59,43 | 0,75% | 1.398.781,00 |
| 30.12.2025 | 59,89 | 60,07 | 58,87 | 58,99 | -1,75% | 1.575.511,00 |
| 29.12.2025 | 59,95 | 60,58 | 59,56 | 60,04 | 0,15% | 1.362.710,00 |
| 26.12.2025 | 60,08 | 60,17 | 59,36 | 59,95 | -0,35% | 1.181.174,00 |
| 24.12.2025 | 61,24 | 61,24 | 59,81 | 60,16 | -1,60% | 1.209.245,00 |
| 23.12.2025 | 59,59 | 61,79 | 59,24 | 61,14 | 3,14% | 4.290.743,00 |
| 22.12.2025 | 60,59 | 61,47 | 58,75 | 59,28 | -3,06% | 5.275.166,00 |
| 19.12.2025 | 54,80 | 63,89 | 54,39 | 61,15 | 17,73% | 18.520.186,00 |
| 18.12.2025 | 51,57 | 52,29 | 51,50 | 51,94 | 0,27% | 2.137.108,00 |
| 17.12.2025 | 52,05 | 52,41 | 51,68 | 51,80 | 0,06% | 1.648.585,00 |
| 16.12.2025 | 52,34 | 52,49 | 51,47 | 51,77 | -0,71% | 1.922.432,00 |
| 15.12.2025 | 53,53 | 53,57 | 50,90 | 52,14 | -2,19% | 2.746.987,00 |
| 12.12.2025 | 53,05 | 53,33 | 52,58 | 53,31 | 0,60% | 1.650.739,00 |
| 11.12.2025 | 53,60 | 54,33 | 52,89 | 52,99 | -1,32% | 1.831.122,00 |
| 10.12.2025 | 53,75 | 54,29 | 53,00 | 53,70 | -0,07% | 2.669.618,00 |
| 09.12.2025 | 53,35 | 54,02 | 53,11 | 53,74 | 0,83% | 2.265.979,00 |
| 08.12.2025 | 53,48 | 53,49 | 52,55 | 53,30 | -0,19% | 1.960.069,00 |
| 05.12.2025 | 53,55 | 53,83 | 52,88 | 53,40 | -0,78% | 2.164.441,00 |
| 04.12.2025 | 54,33 | 54,66 | 53,64 | 53,82 | -0,88% | 1.886.737,00 |
| 03.12.2025 | 53,52 | 54,40 | 53,03 | 54,30 | 0,76% | 2.230.870,00 |
| 02.12.2025 | 55,22 | 55,34 | 53,88 | 53,89 | -2,05% | 2.109.389,00 |
| 01.12.2025 | 55,50 | 56,03 | 54,95 | 55,02 | -1,63% | 2.339.476,00 |
| 28.11.2025 | 55,77 | 56,05 | 55,03 | 55,93 | 0,74% | 1.203.380,00 |
| 26.11.2025 | 56,26 | 56,39 | 54,51 | 55,52 | -1,37% | 3.576.418,00 |
| 25.11.2025 | 55,60 | 56,45 | 55,35 | 56,29 | 1,46% | 2.544.620,00 |
| 24.11.2025 | 54,22 | 56,13 | 53,93 | 55,48 | 1,44% | 17.392.210,00 |
| 21.11.2025 | 52,72 | 54,76 | 52,51 | 54,69 | 4,15% | 3.002.466,00 |
| 20.11.2025 | 52,62 | 53,73 | 52,36 | 52,51 | -0,10% | 2.128.227,00 |
| 19.11.2025 | 53,88 | 53,88 | 51,99 | 52,56 | -2,95% | 2.057.453,00 |
| 18.11.2025 | 54,32 | 54,52 | 52,91 | 54,16 | -0,55% | 2.013.765,00 |
| 17.11.2025 | 54,13 | 55,24 | 54,00 | 54,46 | -0,49% | 2.222.701,00 |
| 14.11.2025 | 54,18 | 55,30 | 53,67 | 54,73 | 0,94% | 1.975.965,00 |
| 13.11.2025 | 55,00 | 55,34 | 54,16 | 54,22 | -1,97% | 2.264.972,00 |
| 12.11.2025 | 54,94 | 55,33 | 54,31 | 55,31 | 0,69% | 2.083.117,00 |
| 11.11.2025 | 53,00 | 54,97 | 52,86 | 54,93 | 4,29% | 2.312.282,00 |
| 10.11.2025 | 51,95 | 52,80 | 51,81 | 52,67 | 2,35% | 2.068.801,00 |
| 07.11.2025 | 51,90 | 51,90 | 50,76 | 51,46 | -0,73% | 3.097.012,00 |
| 06.11.2025 | 52,03 | 52,68 | 51,42 | 51,84 | -1,82% | 2.957.635,00 |
| 05.11.2025 | 52,17 | 53,50 | 51,86 | 52,80 | 0,53% | 2.120.506,00 |
| 04.11.2025 | 52,56 | 52,77 | 51,80 | 52,52 | -0,62% | 1.990.822,00 |
| 03.11.2025 | 53,03 | 54,25 | 52,06 | 52,85 | -1,34% | 2.685.806,00 |
| 31.10.2025 | 51,33 | 53,62 | 51,00 | 53,57 | 3,20% | 3.250.538,00 |
| 30.10.2025 | 51,86 | 52,49 | 51,10 | 51,91 | 0,10% | 2.666.720,00 |
| 29.10.2025 | 53,46 | 54,75 | 51,74 | 51,86 | -3,05% | 4.754.117,00 |
| 28.10.2025 | 53,40 | 56,80 | 53,27 | 53,49 | 1,56% | 6.452.951,00 |
| 27.10.2025 | 54,98 | 55,84 | 52,26 | 52,67 | -3,32% | 5.512.267,00 |
| 24.10.2025 | 54,49 | 55,03 | 54,19 | 54,48 | -0,15% | 2.101.249,00 |
| 23.10.2025 | 53,36 | 54,56 | 53,35 | 54,56 | 2,23% | 2.343.456,00 |
| 22.10.2025 | 53,81 | 54,41 | 53,23 | 53,37 | -0,82% | 2.459.709,00 |
| 21.10.2025 | 53,08 | 53,98 | 52,62 | 53,81 | 1,39% | 1.912.844,00 |
| 20.10.2025 | 53,55 | 53,55 | 52,14 | 53,07 | -0,37% | 2.041.012,00 |
| 17.10.2025 | 52,71 | 53,46 | 52,63 | 53,27 | 0,60% | - |
| 16.10.2025 | 53,09 | 53,96 | 52,38 | 52,95 | -0,26% | 2.204.853,00 |
| 15.10.2025 | 52,34 | 53,76 | 52,19 | 53,09 | 1,18% | 1.949.048,00 |
| 14.10.2025 | 51,78 | 52,81 | 51,57 | 52,47 | 0,04% | 2.469.682,00 |
| 13.10.2025 | 52,59 | 52,90 | 51,85 | 52,45 | 0,25% | 2.251.133,00 |
| 10.10.2025 | 54,16 | 54,25 | 51,79 | 52,32 | -2,84% | 2.961.830,00 |
| 09.10.2025 | 55,39 | 55,39 | 53,74 | 53,85 | -1,54% | 3.361.322,00 |
| 08.10.2025 | 54,57 | 55,20 | 54,18 | 54,69 | -0,02% | 1.313.406,00 |
| 07.10.2025 | 55,92 | 56,26 | 54,58 | 54,70 | -1,64% | 1.581.500,00 |
| 06.10.2025 | 56,06 | 56,06 | 55,29 | 55,61 | 0,32% | 1.833.578,00 |
| 03.10.2025 | 55,50 | 56,00 | 55,01 | 55,43 | -0,25% | 2.361.472,00 |
| 02.10.2025 | 54,91 | 55,99 | 54,58 | 55,57 | 1,29% | 2.141.484,00 |
| 01.10.2025 | 54,29 | 55,75 | 54,26 | 54,86 | 1,29% | 2.949.435,00 |
| 30.09.2025 | 53,96 | 54,42 | 53,19 | 54,16 | 0,26% | 1.764.245,00 |
| 29.09.2025 | 53,76 | 54,38 | 53,50 | 54,02 | 0,32% | 1.593.218,00 |
| 26.09.2025 | 53,00 | 53,97 | 52,65 | 53,85 | 2,34% | 1.843.340,00 |
| 25.09.2025 | 54,18 | 54,50 | 52,48 | 52,62 | -2,14% | 2.725.925,00 |
| 24.09.2025 | 53,20 | 53,87 | 53,00 | 53,77 | 0,67% | 1.418.280,00 |
| 23.09.2025 | 54,09 | 54,12 | 52,91 | 53,41 | -0,98% | 2.047.328,00 |
| 22.09.2025 | 54,35 | 54,70 | 53,81 | 53,94 | -0,77% | 2.014.446,00 |
| 19.09.2025 | 55,52 | 55,52 | 54,21 | 54,36 | -1,41% | 4.993.096,00 |
| 18.09.2025 | 54,57 | 55,22 | 54,43 | 55,14 | 1,42% | 1.522.405,00 |
| 17.09.2025 | 53,85 | 55,18 | 53,62 | 54,37 | 0,80% | 2.706.143,00 |
| 16.09.2025 | 53,20 | 54,42 | 53,15 | 53,94 | 1,51% | 2.331.271,00 |
| 15.09.2025 | 54,25 | 54,39 | 52,94 | 53,14 | -1,76% | 1.829.421,00 |
| 12.09.2025 | 55,65 | 56,07 | 54,05 | 54,09 | -3,26% | 1.930.102,00 |
| 11.09.2025 | 54,46 | 55,95 | 54,20 | 55,91 | 2,59% | 2.028.706,00 |
| 10.09.2025 | 55,31 | 55,52 | 54,25 | 54,50 | -2,14% | 2.152.243,00 |
| 09.09.2025 | 56,25 | 56,50 | 55,13 | 55,69 | -1,22% | 1.529.990,00 |
| 08.09.2025 | 57,50 | 57,77 | 55,59 | 56,38 | -2,41% | 1.846.369,00 |
| 05.09.2025 | 56,64 | 58,03 | 56,58 | 57,77 | 1,80% | 1.464.636,00 |
| 04.09.2025 | 58,91 | 58,91 | 55,99 | 56,75 | -3,78% | 2.401.557,00 |
| 03.09.2025 | 59,23 | 59,79 | 58,53 | 58,98 | -0,19% | 1.419.804,00 |