64,273$
1,30%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,88 | 64,46 | 63,78 | 64,26 | 1,28% | 1.258.282,00 |
| 21.11.2024 | 62,40 | 63,76 | 61,41 | 63,45 | 1,42% | 1.362.616,00 |
| 20.11.2024 | 61,97 | 62,70 | 61,61 | 62,56 | 0,95% | 1.245.558,00 |
| 19.11.2024 | 61,57 | 62,03 | 61,15 | 61,97 | 0,06% | 1.893.988,00 |
| 18.11.2024 | 63,15 | 63,52 | 61,40 | 61,93 | -2,35% | 2.061.276,00 |
| 15.11.2024 | 66,05 | 66,05 | 63,22 | 63,42 | -3,32% | 1.687.439,00 |
| 14.11.2024 | 66,37 | 67,00 | 65,53 | 65,60 | -1,59% | 1.389.795,00 |
| 13.11.2024 | 66,18 | 67,00 | 66,00 | 66,66 | 0,82% | 1.455.062,00 |
| 12.11.2024 | 65,96 | 66,69 | 65,80 | 66,12 | -0,36% | 1.151.634,00 |
| 11.11.2024 | 67,21 | 67,95 | 66,33 | 66,36 | -1,06% | 904.817,00 |
| 08.11.2024 | 66,76 | 67,44 | 66,67 | 67,07 | 0,19% | 1.052.791,00 |
| 07.11.2024 | 66,32 | 67,30 | 65,76 | 66,94 | 1,21% | 1.350.612,00 |
| 06.11.2024 | 67,31 | 67,64 | 65,79 | 66,14 | 0,15% | 1.970.161,00 |
| 05.11.2024 | 66,23 | 66,23 | 65,45 | 66,04 | 0,06% | 1.613.770,00 |
| 04.11.2024 | 66,24 | 66,59 | 65,56 | 66,00 | -0,90% | 1.465.220,00 |
| 01.11.2024 | 65,70 | 66,81 | 65,60 | 66,60 | 1,08% | 1.644.395,00 |
| 31.10.2024 | 66,68 | 66,92 | 65,35 | 65,89 | -1,18% | 1.843.332,00 |
| 30.10.2024 | 69,67 | 69,67 | 65,78 | 66,68 | -4,62% | 2.784.306,00 |
| 29.10.2024 | 69,78 | 70,56 | 69,20 | 69,91 | -0,31% | 1.847.946,00 |
| 28.10.2024 | 69,92 | 70,71 | 69,60 | 70,13 | 0,57% | 1.543.995,00 |
| 25.10.2024 | 70,68 | 70,98 | 69,66 | 69,73 | -0,94% | 1.059.252,00 |
| 24.10.2024 | 70,05 | 70,98 | 69,58 | 70,39 | 0,59% | 1.120.295,00 |
| 23.10.2024 | 70,23 | 70,37 | 69,40 | 69,98 | -0,78% | 1.544.510,00 |
| 22.10.2024 | 69,72 | 70,74 | 69,50 | 70,53 | 0,36% | 1.220.104,00 |
| 21.10.2024 | 69,99 | 70,81 | 69,56 | 70,28 | 0,24% | 1.554.633,00 |
| 18.10.2024 | 69,70 | 70,13 | 69,29 | 70,11 | 0,92% | 1.510.073,00 |
| 17.10.2024 | 70,28 | 70,28 | 69,34 | 69,47 | -0,98% | 933.390,00 |
| 16.10.2024 | 70,24 | 70,90 | 69,94 | 70,16 | -0,45% | 1.429.689,00 |
| 15.10.2024 | 70,12 | 70,52 | 69,53 | 70,48 | 0,28% | 1.063.269,00 |
| 14.10.2024 | 70,40 | 70,77 | 69,96 | 70,28 | -0,10% | 1.069.637,00 |
| 11.10.2024 | 69,64 | 70,58 | 69,25 | 70,35 | 0,72% | 807.249,00 |
| 10.10.2024 | 69,80 | 69,88 | 68,95 | 69,85 | 0,07% | 979.432,00 |
| 09.10.2024 | 68,95 | 69,95 | 68,34 | 69,80 | 1,62% | 1.553.294,00 |
| 08.10.2024 | 69,00 | 69,00 | 68,03 | 68,69 | -0,43% | 1.701.374,00 |
| 07.10.2024 | 69,20 | 69,27 | 68,37 | 68,99 | -0,75% | 839.628,00 |
| 04.10.2024 | 68,49 | 69,58 | 67,76 | 69,51 | 1,97% | 1.325.615,00 |
| 03.10.2024 | 69,58 | 69,81 | 68,10 | 68,17 | -2,14% | 1.396.627,00 |
| 02.10.2024 | 69,66 | 69,85 | 68,52 | 69,66 | -0,63% | 1.144.582,00 |
| 01.10.2024 | 70,66 | 70,74 | 69,81 | 70,10 | -0,26% | 1.222.449,00 |
| 30.09.2024 | 70,58 | 71,24 | 69,91 | 70,28 | -0,43% | 1.426.578,00 |
| 27.09.2024 | 70,55 | 71,00 | 70,24 | 70,58 | 0,51% | 1.094.529,00 |
| 26.09.2024 | 69,21 | 70,33 | 68,70 | 70,22 | 1,74% | 1.303.798,00 |
| 25.09.2024 | 69,03 | 69,54 | 68,12 | 69,02 | -0,66% | 1.702.667,00 |
| 24.09.2024 | 69,13 | 69,65 | 67,75 | 69,48 | 0,51% | 2.151.301,00 |
| 23.09.2024 | 70,30 | 70,92 | 69,00 | 69,13 | -2,21% | 2.119.258,00 |
| 20.09.2024 | 71,82 | 71,82 | 70,09 | 70,69 | -1,04% | 3.398.035,00 |
| 19.09.2024 | 71,75 | 72,07 | 70,42 | 71,43 | 0,41% | 2.934.534,00 |
| 18.09.2024 | 70,87 | 71,58 | 70,11 | 71,14 | 0,84% | 2.171.496,00 |
| 17.09.2024 | 70,00 | 71,64 | 68,83 | 70,55 | 0,99% | 4.649.990,00 |
| 16.09.2024 | 77,53 | 78,00 | 69,60 | 69,86 | -17,71% | 10.579.579,00 |
| 13.09.2024 | 84,43 | 85,00 | 83,95 | 84,90 | 0,65% | 1.195.484,00 |
| 12.09.2024 | 84,83 | 85,00 | 83,91 | 84,35 | -0,48% | 1.488.427,00 |
| 11.09.2024 | 84,72 | 84,94 | 83,43 | 84,76 | -0,11% | 1.454.153,00 |
| 10.09.2024 | 84,48 | 85,64 | 83,69 | 84,85 | 0,59% | 1.981.585,00 |
| 09.09.2024 | 84,28 | 84,84 | 83,45 | 84,35 | 0,32% | 1.686.308,00 |
| 06.09.2024 | 85,33 | 86,04 | 83,73 | 84,08 | -1,23% | 1.580.812,00 |
| 05.09.2024 | 90,01 | 90,01 | 84,89 | 85,13 | -5,27% | 2.445.582,00 |
| 04.09.2024 | 91,19 | 92,05 | 87,68 | 89,86 | -1,91% | 3.742.096,00 |
| 03.09.2024 | 91,21 | 92,81 | 90,85 | 91,61 | 0,44% | 1.979.353,00 |
| 30.08.2024 | 91,46 | 92,35 | 89,95 | 91,21 | -0,18% | 1.369.401,00 |
| 29.08.2024 | 90,60 | 93,04 | 90,29 | 91,37 | 1,16% | 1.532.651,00 |
| 28.08.2024 | 90,70 | 91,31 | 89,97 | 90,32 | -0,15% | 988.191,00 |
| 27.08.2024 | 90,18 | 90,62 | 88,61 | 90,46 | 0,53% | 1.112.878,00 |
| 26.08.2024 | 90,45 | 90,54 | 89,67 | 89,98 | -0,04% | 963.989,00 |
| 23.08.2024 | 90,00 | 90,79 | 89,37 | 90,02 | -0,01% | 1.262.422,00 |
| 22.08.2024 | 92,73 | 92,73 | 89,71 | 90,03 | -2,74% | 2.276.059,00 |
| 21.08.2024 | 93,50 | 94,64 | 92,45 | 92,57 | -1,35% | 2.005.970,00 |
| 20.08.2024 | 93,94 | 94,85 | 92,96 | 93,84 | 1,16% | 2.087.706,00 |
| 19.08.2024 | 89,61 | 92,79 | 89,40 | 92,76 | 3,61% | 1.550.168,00 |
| 16.08.2024 | 89,23 | 89,72 | 88,22 | 89,53 | 0,39% | 833.031,00 |
| 15.08.2024 | 90,44 | 90,76 | 88,95 | 89,18 | -0,48% | 1.179.855,00 |
| 14.08.2024 | 90,88 | 91,00 | 89,41 | 89,61 | -1,51% | 732.608,00 |
| 13.08.2024 | 89,26 | 91,02 | 89,15 | 90,99 | 2,20% | 1.274.730,00 |
| 12.08.2024 | 88,89 | 89,98 | 88,38 | 89,03 | 0,44% | 1.435.011,00 |
| 09.08.2024 | 87,72 | 89,03 | 87,20 | 88,64 | 0,77% | 1.364.074,00 |
| 08.08.2024 | 87,00 | 88,05 | 86,33 | 87,96 | 1,91% | 1.547.938,00 |
| 07.08.2024 | 87,49 | 87,88 | 85,60 | 86,31 | -0,62% | 2.192.182,00 |
| 06.08.2024 | 87,79 | 88,00 | 83,61 | 86,85 | 7,85% | 3.952.288,00 |
| 05.08.2024 | 80,24 | 83,41 | 80,06 | 80,53 | -4,36% | 2.230.358,00 |
| 02.08.2024 | 83,77 | 84,47 | 83,00 | 84,20 | -0,50% | 760.445,00 |
| 01.08.2024 | 84,40 | 85,53 | 84,40 | 84,62 | 0,31% | 858.991,00 |
| 31.07.2024 | 84,39 | 85,49 | 83,28 | 84,36 | -0,04% | 945.490,00 |
| 30.07.2024 | 84,20 | 84,91 | 83,62 | 84,39 | 0,38% | 1.022.590,00 |
| 29.07.2024 | 84,34 | 84,96 | 83,21 | 84,07 | -0,61% | 1.089.681,00 |
| 26.07.2024 | 85,66 | 86,45 | 84,07 | 84,59 | -1,17% | 1.063.391,00 |
| 25.07.2024 | 84,64 | 86,80 | 84,60 | 85,59 | 1,13% | 2.030.055,00 |
| 24.07.2024 | 84,42 | 85,01 | 83,82 | 84,63 | 0,24% | 774.560,00 |
| 23.07.2024 | 85,28 | 85,85 | 84,37 | 84,43 | -1,03% | 1.508.678,00 |
| 22.07.2024 | 84,34 | 85,78 | 84,04 | 85,31 | 1,45% | 1.513.748,00 |
| 19.07.2024 | 83,16 | 84,20 | 83,11 | 84,09 | 0,90% | 1.883.904,00 |
| 18.07.2024 | 84,83 | 86,24 | 83,32 | 83,34 | -1,55% | 1.312.663,00 |
| 17.07.2024 | 85,49 | 85,96 | 84,20 | 84,65 | -1,44% | 1.076.865,00 |
| 16.07.2024 | 85,17 | 85,92 | 84,73 | 85,89 | 1,54% | 1.098.454,00 |
| 15.07.2024 | 85,19 | 85,70 | 84,23 | 84,59 | -0,51% | 1.082.229,00 |
| 12.07.2024 | 84,04 | 85,75 | 83,38 | 85,02 | 1,35% | 1.274.029,00 |
| 11.07.2024 | 82,76 | 84,59 | 82,09 | 83,89 | 1,94% | 1.505.460,00 |
| 10.07.2024 | 83,24 | 83,24 | 82,21 | 82,29 | -0,83% | 1.261.829,00 |
| 09.07.2024 | 82,55 | 83,56 | 82,12 | 82,98 | 0,36% | 966.153,00 |
| 08.07.2024 | 81,71 | 83,57 | 81,37 | 82,68 | 1,51% | 1.443.432,00 |
| 05.07.2024 | 80,98 | 81,98 | 80,53 | 81,45 | 0,59% | 863.602,00 |