56,022$
-0,18%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 55,28 | 56,08 | 55,00 | 56,03 | -0,17% | 2.733.264,00 |
| 05.11.2026 | 57,44 | 57,96 | 55,97 | 56,13 | -1,76% | 2.164.801,00 |
| 04.11.2026 | 56,60 | 57,51 | 55,67 | 57,13 | 2,59% | 3.223.294,00 |
| 03.11.2026 | 53,06 | 56,33 | 52,50 | 55,69 | -3,10% | 4.698.502,00 |
| 02.11.2026 | 58,66 | 59,51 | 57,17 | 57,47 | -1,78% | 3.264.552,00 |
| 30.10.2026 | 58,40 | 59,37 | 57,86 | 58,51 | 1,77% | 2.273.742,00 |
| 29.10.2026 | 56,58 | 57,51 | 56,29 | 57,49 | 2,66% | 2.617.633,00 |
| 28.10.2026 | 55,18 | 56,18 | 54,85 | 56,00 | 1,17% | 2.001.764,00 |
| 27.10.2026 | 55,83 | 56,09 | 55,05 | 55,35 | -0,72% | 2.463.412,00 |
| 26.10.2026 | 56,50 | 56,89 | 55,34 | 55,75 | -0,36% | 2.360.994,00 |
| 23.10.2026 | 56,68 | 56,81 | 55,24 | 55,95 | -1,25% | 1.682.821,00 |
| 22.10.2026 | 55,40 | 56,91 | 55,02 | 56,66 | 2,63% | 2.396.857,00 |
| 21.10.2026 | 56,40 | 57,00 | 54,91 | 55,21 | -2,18% | 2.506.314,00 |
| 20.10.2026 | 55,08 | 56,48 | 54,95 | 56,44 | 3,26% | 3.474.620,00 |
| 19.10.2026 | 54,78 | 55,12 | 54,08 | 54,66 | -0,04% | 2.995.697,00 |
| 16.10.2026 | 56,32 | 56,53 | 54,44 | 54,68 | -2,44% | 2.627.873,00 |
| 15.10.2026 | 56,43 | 57,59 | 55,96 | 56,05 | 1,65% | 2.922.503,00 |
| 14.10.2026 | 54,75 | 55,56 | 54,46 | 55,14 | 1,38% | 1.845.709,00 |
| 13.10.2026 | 55,64 | 55,65 | 53,93 | 54,39 | -1,81% | 2.661.697,00 |
| 12.10.2026 | 55,56 | 55,96 | 54,90 | 55,39 | 1,09% | 2.365.345,00 |
| 09.10.2026 | 54,80 | 55,98 | 54,48 | 54,80 | -0,15% | 2.146.377,00 |
| 08.10.2026 | 54,95 | 54,97 | 53,90 | 54,88 | -0,60% | 3.098.864,00 |
| 07.10.2026 | 56,05 | 56,60 | 54,76 | 55,21 | -1,80% | 2.078.982,00 |
| 06.10.2026 | 57,54 | 57,88 | 55,76 | 56,22 | -2,34% | 3.718.988,00 |
| 05.10.2026 | 57,11 | 58,11 | 56,82 | 57,57 | 0,68% | 2.407.511,00 |
| 02.10.2026 | 58,52 | 58,73 | 57,15 | 57,18 | -2,19% | 2.192.505,00 |
| 01.10.2026 | 59,81 | 60,16 | 58,39 | 58,46 | -2,57% | 2.083.189,00 |
| 30.09.2026 | 59,90 | 60,71 | 59,37 | 60,00 | 0,17% | 1.797.910,00 |
| 29.09.2026 | 59,24 | 60,09 | 58,96 | 59,90 | 0,74% | 1.807.502,00 |
| 28.09.2026 | 59,87 | 60,07 | 58,74 | 59,46 | -1,33% | 2.357.963,00 |
| 25.09.2026 | 61,50 | 61,50 | 60,17 | 60,26 | -1,82% | 1.791.426,00 |
| 24.09.2026 | 62,21 | 62,33 | 61,13 | 61,38 | -1,33% | 1.659.446,00 |
| 23.09.2026 | 63,68 | 64,00 | 61,58 | 62,21 | -1,84% | 2.105.164,00 |
| 22.09.2026 | 64,34 | 64,79 | 63,35 | 63,37 | -1,08% | 1.962.554,00 |
| 21.09.2026 | 64,20 | 64,96 | 63,58 | 64,06 | 0,19% | 1.877.054,00 |
| 18.09.2026 | 65,25 | 65,29 | 63,84 | 63,94 | -1,77% | 4.455.959,00 |
| 17.09.2026 | 65,34 | 66,21 | 64,97 | 65,09 | 0,56% | 1.380.832,00 |
| 16.09.2026 | 64,48 | 65,67 | 64,34 | 64,73 | 0,42% | 2.252.517,00 |
| 15.09.2026 | 65,78 | 65,78 | 63,85 | 64,46 | -2,94% | 1.853.761,00 |
| 14.09.2026 | 66,27 | 66,88 | 65,72 | 66,41 | 1,11% | 1.336.307,00 |
| 11.09.2026 | 65,96 | 66,05 | 65,29 | 65,68 | 0,24% | 1.604.794,00 |
| 10.09.2026 | 64,41 | 65,59 | 63,57 | 65,52 | 1,75% | 2.202.737,00 |
| 09.09.2026 | 63,83 | 65,33 | 63,64 | 64,39 | -0,37% | 1.949.632,00 |
| 08.09.2026 | 65,24 | 66,26 | 64,01 | 64,63 | -2,86% | 1.457.634,00 |
| 04.09.2026 | 65,79 | 66,64 | 65,52 | 66,53 | 0,16% | 2.299.208,00 |
| 03.09.2026 | 67,30 | 67,70 | 66,32 | 66,43 | -0,81% | 1.478.210,00 |
| 02.09.2026 | 65,00 | 67,20 | 64,99 | 66,97 | 3,29% | 2.521.398,00 |
| 01.09.2026 | 65,54 | 66,02 | 64,49 | 64,84 | -0,60% | 1.782.372,00 |
| 31.08.2026 | 65,95 | 66,30 | 64,33 | 65,23 | 0,87% | 2.299.114,00 |
| 28.08.2026 | 64,99 | 65,08 | 64,07 | 64,67 | -0,94% | 1.098.427,00 |
| 27.08.2026 | 65,45 | 65,77 | 64,83 | 65,28 | -0,50% | 1.245.989,00 |
| 26.08.2026 | 65,62 | 66,53 | 65,33 | 65,61 | -0,74% | 1.884.303,00 |
| 25.08.2026 | 65,03 | 66,36 | 65,02 | 66,10 | 1,61% | 1.358.453,00 |
| 24.08.2026 | 66,57 | 66,63 | 64,71 | 65,05 | -2,47% | 2.264.555,00 |
| 21.08.2026 | 67,55 | 68,34 | 66,52 | 66,70 | -1,43% | 1.593.613,00 |
| 20.08.2026 | 68,11 | 68,75 | 67,57 | 67,67 | -2,44% | 1.275.619,00 |
| 19.08.2026 | 68,17 | 69,62 | 67,75 | 69,36 | 3,54% | 1.977.464,00 |
| 18.08.2026 | 67,21 | 68,27 | 66,84 | 66,99 | 0,53% | 1.942.497,00 |
| 17.08.2026 | 67,00 | 67,63 | 66,21 | 66,64 | -1,07% | 2.238.135,00 |
| 14.08.2026 | 68,53 | 68,53 | 67,12 | 67,36 | -1,65% | 1.413.479,00 |
| 13.08.2026 | 70,35 | 70,35 | 68,36 | 68,49 | -2,49% | 2.317.019,00 |
| 12.08.2026 | 68,71 | 70,98 | 68,43 | 70,24 | 0,99% | 2.840.873,00 |
| 11.08.2026 | 69,50 | 70,62 | 68,71 | 69,55 | 0,91% | 3.966.158,00 |
| 10.08.2026 | 64,23 | 69,27 | 63,56 | 68,92 | 8,01% | 5.036.931,00 |
| 07.08.2026 | 64,83 | 64,92 | 62,20 | 63,81 | 3,79% | 4.365.210,00 |
| 06.08.2026 | 60,46 | 61,67 | 58,89 | 61,48 | 2,60% | 3.452.612,00 |
| 05.08.2026 | 61,46 | 61,48 | 59,78 | 59,92 | -1,35% | 1.685.604,00 |
| 04.08.2026 | 59,89 | 60,83 | 59,33 | 60,74 | 1,23% | 1.239.111,00 |
| 03.08.2026 | 60,43 | 60,69 | 59,75 | 60,00 | -0,03% | 1.847.046,00 |
| 31.07.2026 | 60,38 | 60,80 | 58,92 | 60,02 | -0,92% | 2.377.107,00 |
| 30.07.2026 | 60,60 | 60,84 | 59,72 | 60,58 | -1,29% | 1.224.210,00 |
| 29.07.2026 | 62,07 | 62,30 | 61,19 | 61,37 | -1,13% | 1.805.289,00 |
| 28.07.2026 | 61,00 | 63,05 | 60,93 | 62,07 | 3,04% | 1.942.198,00 |
| 27.07.2026 | 59,80 | 60,99 | 59,32 | 60,24 | 1,53% | 1.626.843,00 |
| 24.07.2026 | 59,24 | 59,35 | 58,61 | 59,33 | 0,76% | 1.937.646,00 |
| 23.07.2026 | 57,99 | 59,07 | 57,42 | 58,88 | 0,82% | 2.503.781,00 |
| 22.07.2026 | 59,50 | 59,98 | 58,30 | 58,40 | -1,37% | 1.428.365,00 |
| 21.07.2026 | 58,96 | 59,71 | 58,26 | 59,21 | 0,17% | 1.621.877,00 |
| 20.07.2026 | 59,59 | 59,94 | 59,00 | 59,11 | -0,81% | 1.177.854,00 |
| 17.07.2026 | 59,59 | 60,64 | 59,40 | 59,59 | -0,68% | 1.605.700,00 |
| 16.07.2026 | 58,95 | 60,23 | 58,59 | 60,00 | 1,73% | 1.302.187,00 |
| 15.07.2026 | 58,48 | 59,27 | 58,19 | 58,98 | 0,58% | 908.054,00 |
| 14.07.2026 | 58,45 | 59,15 | 57,77 | 58,64 | -0,95% | 1.393.757,00 |
| 13.07.2026 | 59,12 | 59,24 | 58,02 | 59,20 | 0,14% | 1.587.139,00 |
| 10.07.2026 | 60,15 | 60,28 | 58,44 | 59,12 | -1,47% | 1.556.905,00 |
| 09.07.2026 | 59,15 | 60,51 | 58,45 | 60,00 | 0,42% | 946.800,00 |
| 08.07.2026 | 59,88 | 60,67 | 59,63 | 59,75 | -0,99% | 1.545.555,00 |
| 07.07.2026 | 59,63 | 60,54 | 58,63 | 60,35 | 2,65% | 1.598.603,00 |
| 06.07.2026 | 58,72 | 58,84 | 57,55 | 58,79 | -0,34% | 1.789.144,00 |
| 02.07.2026 | 58,52 | 59,43 | 58,10 | 58,99 | 1,99% | 1.483.584,00 |
| 01.07.2026 | 57,47 | 58,57 | 57,25 | 57,84 | 1,08% | 1.491.016,00 |
| 30.06.2026 | 57,92 | 57,92 | 56,43 | 57,22 | -0,78% | 1.707.024,00 |
| 29.06.2026 | 59,41 | 59,43 | 56,84 | 57,67 | -2,25% | 1.797.288,00 |
| 26.06.2026 | 57,35 | 59,77 | 57,35 | 59,00 | 2,87% | 3.709.815,00 |
| 25.06.2026 | 57,46 | 57,95 | 56,40 | 57,36 | 0,04% | 2.689.876,00 |
| 24.06.2026 | 56,83 | 57,79 | 56,64 | 57,33 | 1,47% | 1.600.646,00 |
| 23.06.2026 | 55,80 | 57,00 | 55,74 | 56,50 | 1,09% | 2.027.086,00 |
| 22.06.2026 | 55,51 | 56,31 | 54,96 | 55,89 | 1,47% | 3.014.592,00 |
| 19.06.2026 | 55,08 | 55,22 | 55,05 | 55,08 | 0,71% | - |
| 18.06.2026 | 55,04 | 55,62 | 54,26 | 54,69 | -0,60% | 3.481.457,00 |