59,024$
-1,23%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 60,06 | 60,09 | 58,87 | 59,01 | -1,26% | 1.244.680,00 |
| 24.07.2025 | 59,58 | 60,29 | 59,26 | 59,76 | 0,15% | 1.879.078,00 |
| 23.07.2025 | 59,56 | 60,43 | 59,15 | 59,67 | 0,79% | 1.381.234,00 |
| 22.07.2025 | 56,81 | 59,22 | 56,81 | 59,20 | 4,67% | 1.774.515,00 |
| 21.07.2025 | 57,28 | 57,55 | 56,48 | 56,56 | -1,27% | 1.060.271,00 |
| 18.07.2025 | 58,47 | 58,79 | 57,02 | 57,29 | -1,85% | 1.741.182,00 |
| 17.07.2025 | 58,48 | 59,35 | 58,22 | 58,37 | -0,03% | 1.324.834,00 |
| 16.07.2025 | 56,94 | 58,58 | 56,82 | 58,39 | 3,13% | 1.661.568,00 |
| 15.07.2025 | 58,60 | 58,67 | 56,52 | 56,62 | -2,76% | 1.266.564,00 |
| 14.07.2025 | 58,06 | 58,98 | 57,70 | 58,23 | 0,22% | 1.517.406,00 |
| 11.07.2025 | 58,23 | 58,50 | 57,64 | 58,10 | -1,22% | 2.032.257,00 |
| 10.07.2025 | 59,57 | 59,57 | 58,21 | 58,82 | -1,42% | 1.670.217,00 |
| 09.07.2025 | 58,35 | 59,98 | 58,21 | 59,67 | 2,90% | 2.086.381,00 |
| 08.07.2025 | 57,31 | 59,37 | 57,19 | 57,99 | 1,01% | 2.449.195,00 |
| 07.07.2025 | 56,97 | 58,00 | 56,76 | 57,41 | -0,16% | 2.479.737,00 |
| 03.07.2025 | 57,46 | 58,07 | 57,03 | 57,50 | 0,58% | 1.376.747,00 |
| 02.07.2025 | 56,19 | 57,61 | 56,19 | 57,17 | 1,74% | 2.986.861,00 |
| 01.07.2025 | 54,64 | 56,66 | 54,63 | 56,19 | 2,22% | 2.841.063,00 |
| 30.06.2025 | 55,40 | 55,96 | 54,40 | 54,97 | -0,36% | 1.555.443,00 |
| 27.06.2025 | 54,23 | 55,20 | 53,99 | 55,17 | 1,98% | 3.332.975,00 |
| 26.06.2025 | 54,46 | 54,55 | 53,76 | 54,10 | -0,07% | 1.464.245,00 |
| 25.06.2025 | 54,42 | 54,61 | 53,98 | 54,14 | -1,01% | 1.129.385,00 |
| 24.06.2025 | 54,50 | 54,86 | 53,72 | 54,69 | 1,13% | 2.307.109,00 |
| 23.06.2025 | 55,08 | 56,00 | 53,72 | 54,08 | -1,67% | 2.309.785,00 |
| 20.06.2025 | 55,64 | 56,25 | 54,79 | 55,00 | -0,43% | 4.712.392,00 |
| 18.06.2025 | 55,23 | 55,77 | 54,46 | 55,24 | 0,44% | 2.310.437,00 |
| 17.06.2025 | 56,05 | 56,28 | 54,89 | 55,00 | -2,20% | 2.205.841,00 |
| 16.06.2025 | 56,20 | 56,51 | 55,45 | 56,24 | 0,04% | 1.574.673,00 |
| 13.06.2025 | 56,41 | 57,36 | 56,04 | 56,22 | -1,85% | 1.623.371,00 |
| 12.06.2025 | 57,18 | 57,65 | 56,84 | 57,28 | 0,21% | 1.428.427,00 |
| 11.06.2025 | 57,48 | 57,99 | 57,02 | 57,16 | -0,56% | 1.849.152,00 |
| 10.06.2025 | 57,10 | 58,17 | 56,53 | 57,48 | 1,05% | 1.709.517,00 |
| 09.06.2025 | 56,91 | 57,46 | 56,20 | 56,88 | 0,41% | 3.315.859,00 |
| 06.06.2025 | 55,64 | 57,81 | 55,64 | 56,65 | 2,52% | 2.125.120,00 |
| 05.06.2025 | 56,08 | 56,35 | 55,15 | 55,26 | -1,51% | 2.539.785,00 |
| 04.06.2025 | 56,92 | 57,57 | 56,06 | 56,11 | -1,20% | 2.035.857,00 |
| 03.06.2025 | 56,87 | 57,81 | 56,08 | 56,79 | -0,46% | 2.509.322,00 |
| 02.06.2025 | 58,00 | 58,59 | 56,90 | 57,05 | -1,76% | 1.912.176,00 |
| 30.05.2025 | 58,48 | 58,48 | 57,11 | 58,07 | -0,82% | 2.312.261,00 |
| 29.05.2025 | 58,48 | 58,75 | 57,81 | 58,55 | 0,79% | 3.982.519,00 |
| 28.05.2025 | 58,26 | 59,12 | 57,78 | 58,09 | -0,03% | 2.100.004,00 |
| 27.05.2025 | 58,24 | 58,61 | 57,62 | 58,11 | 0,97% | 3.657.361,00 |
| 23.05.2025 | 57,41 | 57,84 | 57,27 | 57,55 | -0,79% | 1.732.322,00 |
| 22.05.2025 | 58,21 | 58,40 | 57,73 | 58,01 | -0,80% | 2.436.896,00 |
| 21.05.2025 | 59,51 | 59,51 | 58,15 | 58,48 | -2,42% | 2.285.376,00 |
| 20.05.2025 | 59,31 | 60,48 | 58,84 | 59,93 | 0,88% | 2.964.287,00 |
| 19.05.2025 | 59,28 | 60,00 | 58,58 | 59,41 | 0,24% | 2.007.344,00 |
| 16.05.2025 | 59,13 | 59,73 | 57,82 | 59,27 | 1,72% | 3.493.064,00 |
| 15.05.2025 | 58,70 | 58,94 | 57,60 | 58,27 | -0,73% | 3.288.209,00 |
| 14.05.2025 | 59,76 | 60,03 | 58,52 | 58,70 | -1,81% | 1.871.435,00 |
| 13.05.2025 | 61,23 | 61,30 | 59,39 | 59,78 | -2,59% | 1.670.854,00 |
| 12.05.2025 | 60,06 | 62,30 | 59,60 | 61,37 | 4,26% | 1.689.919,00 |
| 09.05.2025 | 59,82 | 60,66 | 58,81 | 58,86 | -1,60% | 1.022.760,00 |
| 08.05.2025 | 58,81 | 61,26 | 58,74 | 59,82 | 0,84% | 1.466.226,00 |
| 07.05.2025 | 59,96 | 60,16 | 58,85 | 59,32 | -0,54% | 1.295.255,00 |
| 06.05.2025 | 61,95 | 62,06 | 59,41 | 59,64 | -3,90% | 1.537.004,00 |
| 05.05.2025 | 61,83 | 62,83 | 61,56 | 62,06 | 0,05% | 1.214.610,00 |
| 02.05.2025 | 64,26 | 65,40 | 60,92 | 62,03 | -1,08% | 2.235.183,00 |
| 01.05.2025 | 63,20 | 63,62 | 62,20 | 62,71 | -1,54% | 1.568.156,00 |
| 30.04.2025 | 63,38 | 64,00 | 62,80 | 63,69 | 0,65% | 1.296.536,00 |
| 29.04.2025 | 62,72 | 64,08 | 62,33 | 63,28 | 0,48% | 1.226.142,00 |
| 28.04.2025 | 63,22 | 63,87 | 62,19 | 62,98 | -0,51% | 1.582.372,00 |
| 25.04.2025 | 62,64 | 63,44 | 61,56 | 63,30 | 0,89% | 750.688,00 |
| 24.04.2025 | 61,96 | 63,09 | 61,45 | 62,74 | 1,29% | 924.365,00 |
| 23.04.2025 | 62,16 | 63,39 | 61,63 | 61,94 | 0,72% | 1.294.216,00 |
| 22.04.2025 | 59,56 | 61,53 | 59,25 | 61,50 | 4,86% | 5.179.242,00 |
| 21.04.2025 | 58,49 | 59,91 | 58,29 | 58,65 | -0,88% | 1.352.726,00 |
| 17.04.2025 | 58,44 | 59,62 | 58,00 | 59,17 | 0,60% | 1.247.162,00 |
| 16.04.2025 | 59,66 | 60,46 | 58,36 | 58,82 | -2,00% | 1.244.458,00 |
| 15.04.2025 | 59,62 | 60,93 | 59,62 | 60,02 | 0,59% | 1.714.887,00 |
| 14.04.2025 | 58,19 | 59,99 | 57,39 | 59,67 | 5,02% | 1.975.022,00 |
| 11.04.2025 | 56,89 | 57,00 | 55,08 | 56,82 | 0,89% | 2.390.102,00 |
| 10.04.2025 | 57,57 | 58,33 | 54,79 | 56,32 | -5,23% | 2.116.832,00 |
| 09.04.2025 | 54,34 | 59,88 | 52,93 | 59,43 | 6,30% | 3.582.367,00 |
| 08.04.2025 | 60,50 | 61,07 | 55,55 | 55,91 | -5,51% | 2.485.469,00 |
| 07.04.2025 | 59,11 | 60,61 | 56,86 | 59,17 | -1,81% | 4.049.968,00 |
| 04.04.2025 | 66,25 | 66,49 | 59,99 | 60,26 | -10,73% | 3.545.489,00 |
| 03.04.2025 | 67,83 | 68,54 | 67,28 | 67,50 | -1,20% | 1.834.098,00 |
| 02.04.2025 | 67,86 | 69,87 | 67,47 | 68,32 | 0,56% | 1.448.652,00 |
| 01.04.2025 | 70,36 | 70,63 | 67,84 | 67,94 | -3,89% | 1.297.979,00 |
| 31.03.2025 | 70,61 | 71,28 | 69,05 | 70,69 | -1,05% | 1.649.043,00 |
| 28.03.2025 | 72,59 | 72,81 | 70,82 | 71,44 | -1,91% | 1.245.487,00 |
| 27.03.2025 | 71,99 | 73,18 | 71,87 | 72,83 | 1,89% | 1.364.582,00 |
| 26.03.2025 | 71,58 | 71,92 | 69,60 | 71,48 | -0,07% | 1.393.427,00 |
| 25.03.2025 | 72,13 | 72,26 | 70,94 | 71,53 | -0,64% | 1.512.973,00 |
| 24.03.2025 | 71,29 | 72,37 | 71,29 | 71,99 | 1,05% | 1.466.208,00 |
| 21.03.2025 | 71,55 | 72,06 | 70,68 | 71,24 | -0,50% | 3.096.684,00 |
| 20.03.2025 | 71,09 | 72,24 | 70,82 | 71,60 | 0,39% | 1.355.711,00 |
| 19.03.2025 | 71,52 | 72,08 | 70,92 | 71,32 | -0,28% | 1.799.252,00 |
| 18.03.2025 | 71,27 | 72,18 | 70,83 | 71,52 | -0,04% | 1.167.714,00 |
| 17.03.2025 | 69,60 | 71,63 | 69,23 | 71,55 | 3,04% | 918.997,00 |
| 14.03.2025 | 70,41 | 70,41 | 68,42 | 69,44 | -1,64% | 1.268.936,00 |
| 13.03.2025 | 70,44 | 71,93 | 70,19 | 70,60 | 0,09% | 968.366,00 |
| 12.03.2025 | 70,00 | 70,82 | 69,64 | 70,54 | 0,07% | 1.120.998,00 |
| 11.03.2025 | 71,54 | 72,35 | 70,05 | 70,49 | -2,14% | 1.224.544,00 |
| 10.03.2025 | 72,85 | 72,99 | 71,61 | 72,03 | -0,28% | 1.539.376,00 |
| 07.03.2025 | 71,49 | 73,51 | 71,16 | 72,23 | 1,43% | 1.682.013,00 |
| 06.03.2025 | 70,89 | 71,59 | 70,40 | 71,21 | 0,03% | 1.183.813,00 |
| 05.03.2025 | 70,47 | 71,48 | 69,89 | 71,19 | 0,96% | 1.721.579,00 |
| 04.03.2025 | 70,96 | 71,58 | 70,05 | 70,51 | -0,75% | 1.441.029,00 |