62,650$
-0,14%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 62,74 | 62,89 | 61,80 | 62,61 | -0,21% | - |
| 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 |
| 03.03.2025 | 71,07 | 71,70 | 70,48 | 71,04 | -0,17% | 1.724.630,00 |
| 28.02.2025 | 69,25 | 71,22 | 69,12 | 71,16 | 2,95% | 1.285.308,00 |
| 27.02.2025 | 68,80 | 70,07 | 68,63 | 69,12 | 0,45% | 1.211.954,00 |
| 26.02.2025 | 71,30 | 71,30 | 68,45 | 68,81 | -3,36% | 1.415.544,00 |
| 25.02.2025 | 69,59 | 71,58 | 69,29 | 71,20 | 3,18% | 2.080.145,00 |
| 24.02.2025 | 68,38 | 70,14 | 67,69 | 69,01 | 1,11% | 1.632.950,00 |
| 21.02.2025 | 68,77 | 70,26 | 67,76 | 68,25 | -0,70% | 2.349.026,00 |
| 20.02.2025 | 70,00 | 70,50 | 67,11 | 68,73 | 4,76% | 4.347.178,00 |
| 19.02.2025 | 64,65 | 65,69 | 64,39 | 65,61 | 1,16% | 1.790.373,00 |
| 18.02.2025 | 64,92 | 65,90 | 64,35 | 64,86 | 0,01% | 1.040.492,00 |
| 17.02.2025 | 64,90 | 64,90 | 64,76 | 64,85 | 0,01% | - |
| 14.02.2025 | 64,68 | 65,47 | 63,55 | 64,85 | 0,67% | 1.048.910,00 |
| 13.02.2025 | 65,76 | 65,95 | 64,03 | 64,42 | -2,19% | 1.661.376,00 |
| 12.02.2025 | 63,16 | 65,92 | 62,94 | 65,86 | 3,63% | 1.187.704,00 |
| 11.02.2025 | 63,17 | 63,61 | 62,49 | 63,55 | 0,08% | 776.486,00 |
| 10.02.2025 | 64,12 | 64,50 | 63,29 | 63,50 | -0,67% | 764.064,00 |
| 07.02.2025 | 64,50 | 65,02 | 63,80 | 63,93 | -0,64% | 955.176,00 |
| 06.02.2025 | 64,19 | 64,71 | 63,87 | 64,34 | 0,24% | 1.143.563,00 |
| 05.02.2025 | 63,00 | 64,53 | 62,98 | 64,19 | 2,09% | 1.088.657,00 |
| 04.02.2025 | 62,03 | 63,53 | 61,83 | 62,87 | 0,69% | 1.166.137,00 |
| 03.02.2025 | 62,55 | 63,14 | 61,71 | 62,44 | -1,45% | 958.941,00 |
| 31.01.2025 | 63,88 | 64,33 | 63,29 | 63,36 | -0,81% | 1.209.221,00 |
| 30.01.2025 | 63,77 | 64,23 | 63,43 | 63,88 | 0,66% | 1.096.360,00 |
| 29.01.2025 | 62,97 | 64,05 | 62,97 | 63,46 | 0,33% | 938.066,00 |
| 28.01.2025 | 62,03 | 63,48 | 61,61 | 63,25 | 2,35% | 1.528.504,00 |
| 27.01.2025 | 62,10 | 63,15 | 61,23 | 61,80 | 0,11% | 2.436.957,00 |
| 24.01.2025 | 62,51 | 63,06 | 61,36 | 61,73 | -0,74% | 2.672.826,00 |
| 23.01.2025 | 61,85 | 62,59 | 61,17 | 62,19 | 0,27% | 2.497.789,00 |
| 22.01.2025 | 62,69 | 62,72 | 61,59 | 62,02 | -0,82% | 1.555.101,00 |
| 21.01.2025 | 61,70 | 63,03 | 61,56 | 62,53 | 1,63% | 2.324.105,00 |
| 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 |