61,507$
0,42%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 61,67 | 62,37 | 61,37 | 61,53 | 0,46% | 2.637.066,00 |
| 16.01.2025 | 61,85 | 61,85 | 60,63 | 61,25 | -0,54% | 2.912.324,00 |
| 15.01.2025 | 64,04 | 64,72 | 61,38 | 61,58 | -3,49% | 3.132.439,00 |
| 14.01.2025 | 67,35 | 67,38 | 63,58 | 63,81 | -4,75% | 1.786.356,00 |
| 13.01.2025 | 67,58 | 67,58 | 65,95 | 66,99 | -0,58% | 1.181.398,00 |
| 10.01.2025 | 67,26 | 67,94 | 66,01 | 67,38 | -1,46% | 1.227.980,00 |
| 08.01.2025 | 67,90 | 69,70 | 67,43 | 68,38 | 0,71% | 1.465.862,00 |
| 07.01.2025 | 67,07 | 68,85 | 66,91 | 67,90 | 1,24% | 1.349.377,00 |
| 06.01.2025 | 66,93 | 67,75 | 66,70 | 67,07 | 0,36% | 1.030.612,00 |
| 03.01.2025 | 66,56 | 67,50 | 66,44 | 66,83 | 0,51% | 843.082,00 |
| 02.01.2025 | 65,97 | 66,74 | 65,86 | 66,49 | 1,16% | 869.539,00 |
| 31.12.2024 | 65,74 | 66,16 | 65,33 | 65,73 | 0,43% | 790.726,00 |
| 30.12.2024 | 66,30 | 66,46 | 65,24 | 65,45 | -2,15% | 1.208.555,00 |
| 27.12.2024 | 66,89 | 67,47 | 66,38 | 66,89 | -0,19% | 774.144,00 |
| 26.12.2024 | 66,30 | 67,10 | 66,21 | 67,02 | 0,59% | 926.182,00 |
| 24.12.2024 | 65,96 | 67,09 | 65,25 | 66,63 | 0,54% | 439.028,00 |
| 23.12.2024 | 65,07 | 66,46 | 64,65 | 66,27 | 0,93% | 1.110.643,00 |
| 20.12.2024 | 64,90 | 66,27 | 64,07 | 65,66 | 1,02% | 3.974.387,00 |
| 19.12.2024 | 64,63 | 65,62 | 63,93 | 65,00 | 0,53% | 1.506.499,00 |
| 18.12.2024 | 67,19 | 67,58 | 64,60 | 64,66 | -3,77% | 1.190.800,00 |
| 17.12.2024 | 64,89 | 67,85 | 64,80 | 67,19 | 2,52% | 1.707.482,00 |
| 16.12.2024 | 66,50 | 67,17 | 65,42 | 65,54 | -0,71% | 1.453.055,00 |
| 13.12.2024 | 66,08 | 66,27 | 64,89 | 66,01 | -0,38% | 772.385,00 |
| 12.12.2024 | 65,45 | 66,68 | 65,35 | 66,26 | 0,44% | 1.043.353,00 |
| 11.12.2024 | 66,42 | 67,05 | 65,49 | 65,97 | -0,69% | 807.435,00 |
| 10.12.2024 | 67,00 | 67,07 | 66,13 | 66,43 | -0,57% | 838.751,00 |
| 09.12.2024 | 66,33 | 67,87 | 66,33 | 66,81 | 0,10% | 1.786.298,00 |
| 06.12.2024 | 66,89 | 67,20 | 65,79 | 66,74 | 0,88% | 1.643.210,00 |
| 05.12.2024 | 66,05 | 66,92 | 65,38 | 66,16 | -0,53% | 3.805.327,00 |
| 04.12.2024 | 63,14 | 66,71 | 62,84 | 66,51 | 5,25% | 2.917.315,00 |
| 03.12.2024 | 64,70 | 65,13 | 63,09 | 63,19 | -2,84% | 1.291.944,00 |
| 02.12.2024 | 65,71 | 65,86 | 64,97 | 65,04 | -1,50% | 1.185.228,00 |
| 29.11.2024 | 65,33 | 66,17 | 65,23 | 66,03 | 0,93% | 700.252,00 |
| 27.11.2024 | 65,16 | 65,52 | 64,64 | 65,42 | 0,83% | 950.545,00 |
| 26.11.2024 | 65,00 | 65,09 | 64,11 | 64,88 | -0,32% | 999.740,00 |
| 25.11.2024 | 64,35 | 65,69 | 64,32 | 65,09 | 1,29% | 2.172.614,00 |
| 22.11.2024 | 63,88 | 64,46 | 63,78 | 64,26 | 1,28% | 1.304.426,00 |
| 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 |