55,430$
-1,11%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 55,60 | 56,28 | 54,82 | 55,43 | -1,11% | 2.435.958,00 |
| 17.03.2026 | 57,69 | 58,38 | 55,68 | 56,05 | -2,40% | 3.026.134,00 |
| 16.03.2026 | 56,71 | 58,81 | 55,86 | 57,43 | -1,85% | 2.470.705,00 |
| 13.03.2026 | 59,19 | 60,71 | 58,23 | 58,51 | -0,95% | 1.187.422,00 |
| 12.03.2026 | 59,98 | 60,98 | 59,02 | 59,07 | -2,07% | 1.940.917,00 |
| 11.03.2026 | 60,18 | 61,26 | 59,25 | 60,32 | -0,94% | 2.523.143,00 |
| 10.03.2026 | 60,85 | 61,97 | 60,60 | 60,89 | 0,02% | 1.235.153,00 |
| 09.03.2026 | 60,91 | 61,88 | 59,83 | 60,88 | -0,39% | 1.300.905,00 |
| 06.03.2026 | 60,23 | 61,52 | 59,16 | 61,12 | 0,91% | 2.630.705,00 |
| 05.03.2026 | 60,43 | 61,20 | 59,72 | 60,57 | 0,23% | 2.245.618,00 |
| 04.03.2026 | 59,00 | 61,19 | 58,50 | 60,43 | 3,25% | 2.042.826,00 |
| 03.03.2026 | 59,98 | 60,32 | 58,50 | 58,53 | -2,03% | 1.788.985,00 |
| 02.03.2026 | 60,71 | 61,14 | 59,25 | 59,74 | -3,22% | 1.953.211,00 |
| 27.02.2026 | 60,89 | 63,22 | 60,59 | 61,73 | 1,01% | 2.163.478,00 |
| 26.02.2026 | 61,36 | 61,44 | 59,56 | 61,11 | -0,54% | 1.783.724,00 |
| 25.02.2026 | 62,14 | 62,53 | 61,18 | 61,44 | -1,88% | 1.881.905,00 |
| 24.02.2026 | 60,30 | 66,28 | 59,63 | 62,62 | -0,48% | 3.281.644,00 |
| 23.02.2026 | 64,08 | 65,95 | 62,63 | 62,92 | -1,81% | 4.730.267,00 |
| 20.02.2026 | 63,09 | 64,25 | 62,55 | 64,08 | 1,04% | 3.634.256,00 |
| 19.02.2026 | 61,63 | 63,75 | 60,55 | 63,42 | 2,57% | 2.989.051,00 |
| 18.02.2026 | 60,08 | 61,98 | 59,60 | 61,83 | 3,14% | 1.864.433,00 |
| 17.02.2026 | 60,05 | 60,95 | 59,38 | 59,95 | 0,13% | 1.375.128,00 |
| 13.02.2026 | 59,94 | 60,99 | 59,45 | 59,87 | -0,12% | 1.941.042,00 |
| 12.02.2026 | 58,39 | 61,48 | 57,84 | 59,94 | -0,61% | 4.416.395,00 |
| 11.02.2026 | 59,43 | 60,79 | 58,62 | 60,31 | 1,09% | 2.646.655,00 |
| 10.02.2026 | 58,00 | 60,75 | 57,90 | 59,66 | 3,20% | 3.329.750,00 |
| 09.02.2026 | 58,13 | 58,15 | 57,32 | 57,81 | -0,55% | 1.314.789,00 |
| 06.02.2026 | 57,26 | 58,43 | 57,26 | 58,13 | 1,71% | 1.643.504,00 |
| 05.02.2026 | 57,69 | 58,29 | 56,87 | 57,15 | -0,82% | 1.256.884,00 |
| 04.02.2026 | 57,84 | 58,26 | 57,03 | 57,62 | 0,02% | 2.256.576,00 |
| 03.02.2026 | 57,15 | 58,76 | 57,10 | 57,61 | -0,59% | 1.655.350,00 |
| 02.02.2026 | 56,40 | 58,50 | 56,26 | 57,95 | 2,49% | 1.863.400,00 |
| 30.01.2026 | 56,36 | 56,98 | 55,28 | 56,54 | -0,79% | 1.879.285,00 |
| 29.01.2026 | 56,27 | 57,04 | 55,80 | 56,99 | 0,55% | 2.392.135,00 |
| 28.01.2026 | 56,73 | 57,33 | 56,01 | 56,68 | -0,30% | 1.695.854,00 |
| 27.01.2026 | 56,60 | 57,15 | 56,16 | 56,85 | 0,12% | 1.298.682,00 |
| 26.01.2026 | 55,82 | 57,31 | 55,50 | 56,78 | 1,01% | 1.550.030,00 |
| 23.01.2026 | 57,14 | 57,19 | 56,10 | 56,21 | -1,70% | 2.106.555,00 |
| 22.01.2026 | 56,74 | 58,33 | 56,36 | 57,18 | 0,72% | 2.051.136,00 |
| 21.01.2026 | 56,31 | 57,24 | 56,03 | 56,77 | 0,82% | 2.066.680,00 |
| 20.01.2026 | 54,73 | 56,42 | 54,07 | 56,31 | 4,24% | 3.344.379,00 |
| 19.01.2026 | 53,84 | 54,09 | 53,68 | 54,02 | -1,04% | - |
| 16.01.2026 | 55,00 | 55,23 | 54,58 | 54,59 | -0,87% | 2.076.438,00 |
| 15.01.2026 | 56,23 | 56,35 | 54,81 | 55,07 | -1,82% | 1.731.189,00 |
| 14.01.2026 | 55,44 | 56,37 | 55,20 | 56,09 | 1,61% | 2.568.690,00 |
| 13.01.2026 | 57,82 | 57,95 | 54,36 | 55,20 | -4,35% | 2.514.208,00 |
| 12.01.2026 | 58,96 | 59,03 | 57,27 | 57,71 | -2,10% | 2.182.279,00 |
| 09.01.2026 | 60,52 | 60,80 | 58,85 | 58,95 | -2,32% | 2.365.702,00 |
| 08.01.2026 | 61,00 | 61,28 | 59,80 | 60,35 | -1,57% | 2.119.476,00 |
| 07.01.2026 | 60,50 | 61,88 | 60,34 | 61,31 | 2,05% | 2.210.185,00 |
| 06.01.2026 | 58,87 | 60,46 | 58,87 | 60,08 | 2,04% | 2.019.267,00 |
| 05.01.2026 | 59,15 | 59,60 | 58,38 | 58,88 | -0,96% | 2.536.736,00 |
| 02.01.2026 | 59,43 | 59,82 | 58,89 | 59,45 | 0,03% | 1.143.428,00 |
| 31.12.2025 | 58,80 | 59,72 | 58,44 | 59,43 | 0,75% | 1.398.781,00 |
| 30.12.2025 | 59,89 | 60,07 | 58,87 | 58,99 | -1,75% | 1.555.403,00 |
| 29.12.2025 | 59,95 | 60,58 | 59,56 | 60,04 | 0,15% | 1.362.652,00 |
| 26.12.2025 | 60,08 | 60,17 | 59,36 | 59,95 | -0,35% | 1.181.150,00 |
| 24.12.2025 | 61,24 | 61,24 | 59,81 | 60,16 | -1,60% | 1.209.245,00 |
| 23.12.2025 | 59,59 | 61,79 | 59,24 | 61,14 | 3,14% | 4.241.757,00 |
| 22.12.2025 | 60,59 | 61,47 | 58,75 | 59,28 | -3,06% | 5.130.397,00 |
| 19.12.2025 | 54,80 | 63,89 | 54,39 | 61,15 | 17,73% | 18.215.528,00 |
| 18.12.2025 | 51,57 | 52,29 | 51,50 | 51,94 | 0,27% | 2.090.424,00 |
| 17.12.2025 | 52,05 | 52,41 | 51,68 | 51,80 | 0,06% | 1.636.385,00 |
| 16.12.2025 | 52,34 | 52,49 | 51,47 | 51,77 | -0,71% | 1.807.575,00 |
| 15.12.2025 | 53,53 | 53,57 | 50,90 | 52,14 | -2,19% | 2.746.656,00 |
| 12.12.2025 | 53,05 | 53,33 | 52,58 | 53,31 | 0,60% | 1.577.555,00 |
| 11.12.2025 | 53,60 | 54,33 | 52,89 | 52,99 | -1,32% | 1.568.839,00 |
| 10.12.2025 | 53,75 | 54,29 | 53,00 | 53,70 | -0,07% | 1.605.407,00 |
| 09.12.2025 | 53,35 | 54,02 | 53,11 | 53,74 | 0,83% | 2.265.764,00 |
| 08.12.2025 | 53,48 | 53,49 | 52,55 | 53,30 | -0,19% | 1.957.993,00 |
| 05.12.2025 | 53,55 | 53,83 | 52,88 | 53,40 | -0,78% | 2.159.901,00 |
| 04.12.2025 | 54,33 | 54,66 | 53,64 | 53,82 | -0,88% | 1.886.729,00 |
| 03.12.2025 | 53,52 | 54,40 | 53,03 | 54,30 | 0,76% | 2.230.280,00 |
| 02.12.2025 | 55,22 | 55,34 | 53,88 | 53,89 | -2,05% | 2.108.481,00 |
| 01.12.2025 | 55,50 | 56,03 | 54,95 | 55,02 | -1,63% | 2.337.442,00 |
| 28.11.2025 | 55,77 | 56,05 | 55,03 | 55,93 | 0,74% | 1.203.378,00 |
| 26.11.2025 | 56,26 | 56,39 | 54,51 | 55,52 | -1,37% | 3.576.418,00 |
| 25.11.2025 | 55,60 | 56,45 | 55,35 | 56,29 | 1,46% | 2.494.855,00 |
| 24.11.2025 | 54,22 | 56,13 | 53,93 | 55,48 | 1,48% | 16.917.532,00 |
| 21.11.2025 | 52,72 | 54,76 | 52,51 | 54,67 | 4,11% | 2.997.134,00 |
| 20.11.2025 | 52,62 | 53,73 | 52,36 | 52,51 | -0,10% | 2.126.994,00 |
| 19.11.2025 | 53,88 | 53,88 | 51,99 | 52,56 | -2,95% | 2.053.613,00 |
| 18.11.2025 | 54,32 | 54,52 | 52,91 | 54,16 | -0,55% | 2.013.252,00 |
| 17.11.2025 | 54,13 | 55,24 | 54,00 | 54,46 | -0,49% | 2.222.691,00 |
| 14.11.2025 | 54,18 | 55,30 | 53,67 | 54,73 | 0,94% | 1.975.923,00 |
| 13.11.2025 | 55,00 | 55,34 | 54,16 | 54,22 | -1,97% | 2.262.941,00 |
| 12.11.2025 | 54,94 | 55,33 | 54,31 | 55,31 | 0,69% | 2.082.634,00 |
| 11.11.2025 | 53,00 | 54,97 | 52,86 | 54,93 | 4,29% | 2.286.251,00 |
| 10.11.2025 | 51,95 | 52,80 | 51,81 | 52,67 | 2,31% | 2.067.655,00 |
| 07.11.2025 | 51,90 | 51,90 | 50,76 | 51,48 | -0,69% | 3.091.086,00 |
| 06.11.2025 | 52,03 | 52,68 | 51,42 | 51,84 | -1,82% | 2.957.467,00 |
| 05.11.2025 | 52,17 | 53,50 | 51,86 | 52,80 | 0,53% | 2.120.466,00 |
| 04.11.2025 | 52,56 | 52,77 | 51,80 | 52,52 | -0,62% | 1.989.089,00 |
| 03.11.2025 | 53,03 | 54,25 | 52,06 | 52,85 | -1,34% | 2.685.457,00 |
| 31.10.2025 | 51,33 | 53,62 | 51,00 | 53,57 | 3,20% | 3.250.538,00 |
| 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% | 2.100.671,00 |