52,535$
1,17%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 51,84 | 52,78 | 51,19 | 52,20 | 0,55% | - |
| 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 |
| 02.09.2025 | 58,40 | 59,24 | 58,25 | 59,09 | 1,41% | 1.716.164,00 |
| 29.08.2025 | 57,54 | 58,35 | 57,30 | 58,27 | 1,02% | 1.269.749,00 |
| 28.08.2025 | 58,47 | 58,64 | 57,32 | 57,68 | -1,67% | 1.244.631,00 |
| 27.08.2025 | 57,50 | 58,80 | 57,42 | 58,66 | 2,11% | 1.700.927,00 |
| 26.08.2025 | 58,65 | 58,73 | 57,15 | 57,45 | -1,79% | 2.216.518,00 |
| 25.08.2025 | 58,88 | 58,94 | 57,55 | 58,50 | -0,14% | 1.720.406,00 |
| 22.08.2025 | 58,23 | 58,86 | 57,74 | 58,58 | 0,88% | 1.654.877,00 |
| 21.08.2025 | 57,48 | 58,68 | 57,44 | 58,07 | 0,19% | 1.408.133,00 |
| 20.08.2025 | 57,50 | 58,70 | 57,27 | 57,96 | 1,13% | 1.763.244,00 |
| 19.08.2025 | 57,80 | 58,14 | 57,16 | 57,31 | -0,23% | 1.434.138,00 |
| 18.08.2025 | 57,68 | 58,35 | 57,31 | 57,44 | -0,17% | 1.690.746,00 |
| 15.08.2025 | 58,27 | 59,09 | 57,19 | 57,54 | -0,79% | 2.525.599,00 |
| 14.08.2025 | 57,84 | 58,12 | 57,32 | 58,00 | -0,51% | 1.477.633,00 |
| 13.08.2025 | 56,94 | 58,62 | 56,94 | 58,30 | 2,53% | 2.686.977,00 |
| 12.08.2025 | 56,80 | 57,46 | 56,45 | 56,86 | 0,11% | 1.797.617,00 |
| 11.08.2025 | 56,92 | 57,63 | 56,48 | 56,80 | -0,92% | 1.908.179,00 |
| 08.08.2025 | 59,31 | 60,09 | 56,36 | 57,33 | -3,58% | 3.523.401,00 |
| 07.08.2025 | 61,00 | 61,00 | 58,92 | 59,46 | -1,99% | 2.104.345,00 |
| 06.08.2025 | 61,58 | 61,75 | 60,40 | 60,67 | -2,03% | 2.198.641,00 |
| 05.08.2025 | 63,34 | 63,97 | 58,72 | 61,93 | 2,69% | 6.989.578,00 |
| 04.08.2025 | 58,19 | 60,63 | 58,00 | 60,31 | 3,73% | 6.732.288,00 |
| 01.08.2025 | 57,50 | 58,19 | 56,52 | 58,14 | 0,50% | 3.817.498,00 |
| 31.07.2025 | 58,24 | 59,01 | 57,36 | 57,85 | -1,63% | 2.325.203,00 |
| 30.07.2025 | 58,68 | 59,62 | 58,26 | 58,81 | 1,00% | 2.543.562,00 |
| 29.07.2025 | 58,07 | 58,65 | 57,58 | 58,23 | 0,15% | 1.423.107,00 |
| 28.07.2025 | 59,13 | 59,40 | 58,11 | 58,14 | -1,47% | 1.155.068,00 |
| 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 |