69,550$
-0,87%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 70,28 | 70,28 | 69,34 | 69,47 | -0,98% | 927.460,00 |
| 16.10.2024 | 70,24 | 70,90 | 69,94 | 70,16 | -0,43% | 1.428.695,00 |
| 15.10.2024 | 70,12 | 70,52 | 69,53 | 70,46 | 0,26% | 1.063.269,00 |
| 14.10.2024 | 70,40 | 70,77 | 69,96 | 70,28 | -0,10% | 829.068,00 |
| 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% | 977.226,00 |
| 09.10.2024 | 68,95 | 69,95 | 68,34 | 69,80 | 1,62% | 1.552.897,00 |
| 08.10.2024 | 69,00 | 69,00 | 68,03 | 68,69 | -0,43% | 1.402.158,00 |
| 07.10.2024 | 69,20 | 69,27 | 68,37 | 68,99 | -0,75% | 702.356,00 |
| 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% | 1.149.076,00 |
| 02.10.2024 | 69,66 | 69,85 | 68,52 | 69,66 | -0,63% | 1.134.588,00 |
| 01.10.2024 | 70,66 | 70,74 | 69,81 | 70,10 | -0,26% | 1.008.667,00 |
| 30.09.2024 | 70,58 | 71,24 | 69,91 | 70,28 | -0,43% | 1.416.533,00 |
| 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% | 939.678,00 |
| 25.09.2024 | 69,03 | 69,54 | 68,12 | 69,02 | -0,66% | 1.689.961,00 |
| 24.09.2024 | 69,13 | 69,65 | 67,75 | 69,48 | 0,51% | 2.154.362,00 |
| 23.09.2024 | 70,30 | 70,92 | 69,00 | 69,13 | -2,21% | 2.052.961,00 |
| 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% | 2.361.111,00 |
| 18.09.2024 | 70,87 | 71,58 | 70,11 | 71,14 | 0,84% | 2.170.780,00 |
| 17.09.2024 | 70,00 | 71,64 | 68,83 | 70,55 | 0,99% | 4.625.629,00 |
| 16.09.2024 | 77,53 | 78,00 | 69,60 | 69,86 | -17,71% | 10.510.262,00 |
| 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% | 1.275.620,00 |
| 11.09.2024 | 84,72 | 84,94 | 83,43 | 84,76 | -0,11% | 1.176.813,00 |
| 10.09.2024 | 84,48 | 85,64 | 83,69 | 84,85 | 0,59% | 1.975.333,00 |
| 09.09.2024 | 84,28 | 84,84 | 83,45 | 84,35 | 0,32% | 1.399.424,00 |
| 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% | 2.188.169,00 |
| 04.09.2024 | 91,19 | 92,05 | 87,68 | 89,86 | -1,91% | 3.739.769,00 |
| 03.09.2024 | 91,21 | 92,81 | 90,85 | 91,61 | 0,44% | 1.714.225,00 |
| 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% | 1.513.617,00 |
| 28.08.2024 | 90,70 | 91,31 | 89,97 | 90,32 | -0,15% | 975.822,00 |
| 27.08.2024 | 90,18 | 90,62 | 88,61 | 90,46 | 0,53% | 1.112.440,00 |
| 26.08.2024 | 90,45 | 90,54 | 89,67 | 89,98 | -0,04% | 989.895,00 |
| 23.08.2024 | 90,00 | 90,79 | 89,37 | 90,02 | -0,01% | 1.262.422,00 |
| 22.08.2024 | 92,73 | 92,73 | 89,71 | 90,03 | -2,74% | 1.859.718,00 |
| 21.08.2024 | 93,50 | 94,64 | 92,45 | 92,57 | -1,35% | 2.005.961,00 |
| 20.08.2024 | 93,94 | 94,85 | 92,96 | 93,84 | 1,16% | 2.087.404,00 |
| 19.08.2024 | 89,61 | 92,79 | 89,40 | 92,76 | 3,61% | 1.549.857,00 |
| 16.08.2024 | 89,23 | 89,72 | 88,22 | 89,53 | 0,39% | 833.031,00 |
| 15.08.2024 | 90,44 | 90,76 | 88,95 | 89,18 | -0,48% | 1.174.490,00 |
| 14.08.2024 | 90,88 | 91,00 | 89,41 | 89,61 | -1,51% | 731.614,00 |
| 13.08.2024 | 89,26 | 91,02 | 89,15 | 90,99 | 2,20% | 1.274.283,00 |
| 12.08.2024 | 88,89 | 89,98 | 88,38 | 89,03 | 0,44% | 1.434.746,00 |
| 09.08.2024 | 87,72 | 89,03 | 87,20 | 88,64 | 0,77% | 1.364.074,00 |
| 08.08.2024 | 87,00 | 88,05 | 86,33 | 87,96 | 1,91% | 1.352.765,00 |
| 07.08.2024 | 87,49 | 87,88 | 85,60 | 86,31 | -0,62% | 1.939.242,00 |
| 06.08.2024 | 87,79 | 88,00 | 83,61 | 86,85 | 7,85% | 3.455.472,00 |
| 05.08.2024 | 80,24 | 83,41 | 80,06 | 80,53 | -4,36% | 1.933.377,00 |
| 02.08.2024 | 83,77 | 84,47 | 83,00 | 84,20 | -0,50% | 760.445,00 |
| 01.08.2024 | 84,40 | 85,53 | 84,40 | 84,62 | 0,31% | 854.395,00 |
| 31.07.2024 | 84,39 | 85,49 | 83,28 | 84,36 | -0,04% | 730.306,00 |
| 30.07.2024 | 84,20 | 84,91 | 83,62 | 84,39 | 0,38% | 1.022.355,00 |
| 29.07.2024 | 84,34 | 84,96 | 83,21 | 84,07 | -0,61% | 1.089.681,00 |
| 26.07.2024 | 85,66 | 86,45 | 84,07 | 84,59 | -1,17% | 1.063.391,00 |
| 25.07.2024 | 84,64 | 86,80 | 84,60 | 85,59 | 1,13% | 1.766.618,00 |
| 24.07.2024 | 84,42 | 85,01 | 83,82 | 84,63 | 0,24% | 773.354,00 |
| 23.07.2024 | 85,28 | 85,85 | 84,37 | 84,43 | -1,03% | 1.483.535,00 |
| 22.07.2024 | 84,34 | 85,78 | 84,04 | 85,31 | 1,45% | 1.513.608,00 |
| 19.07.2024 | 83,16 | 84,20 | 83,11 | 84,09 | 0,90% | 1.883.904,00 |
| 18.07.2024 | 84,83 | 86,24 | 83,32 | 83,34 | -1,55% | 1.292.290,00 |
| 17.07.2024 | 85,49 | 85,96 | 84,20 | 84,65 | -1,44% | 862.320,00 |
| 16.07.2024 | 85,17 | 85,92 | 84,73 | 85,89 | 1,54% | 1.098.127,00 |
| 15.07.2024 | 85,19 | 85,70 | 84,23 | 84,59 | -0,51% | 1.081.371,00 |
| 12.07.2024 | 84,04 | 85,75 | 83,38 | 85,02 | 1,35% | 1.274.029,00 |
| 11.07.2024 | 82,76 | 84,59 | 82,09 | 83,89 | 1,94% | 1.286.245,00 |
| 10.07.2024 | 83,24 | 83,24 | 82,21 | 82,29 | -0,83% | 1.259.855,00 |
| 09.07.2024 | 82,55 | 83,56 | 82,12 | 82,98 | 0,36% | 966.152,00 |
| 08.07.2024 | 81,71 | 83,57 | 81,37 | 82,68 | 1,51% | 1.443.432,00 |
| 05.07.2024 | 80,98 | 81,98 | 80,53 | 81,45 | 0,59% | 863.602,00 |
| 03.07.2024 | 82,82 | 82,82 | 80,60 | 80,98 | -1,51% | 613.844,00 |
| 02.07.2024 | 82,08 | 82,44 | 81,55 | 82,22 | 0,11% | 1.063.939,00 |
| 01.07.2024 | 82,83 | 84,08 | 81,68 | 82,13 | -0,24% | 1.264.529,00 |
| 28.06.2024 | 83,66 | 83,99 | 82,15 | 82,33 | -1,40% | 2.505.732,00 |
| 27.06.2024 | 84,73 | 84,85 | 82,17 | 83,50 | -2,06% | 1.751.967,00 |
| 26.06.2024 | 84,76 | 85,51 | 84,07 | 85,26 | 0,34% | 1.261.815,00 |
| 25.06.2024 | 85,07 | 86,10 | 84,51 | 84,97 | -0,23% | 1.592.749,00 |
| 24.06.2024 | 84,28 | 85,45 | 84,16 | 85,17 | 1,66% | 2.494.428,00 |
| 21.06.2024 | 85,73 | 85,73 | 82,44 | 83,78 | -1,10% | 29.325.284,00 |
| 20.06.2024 | 84,07 | 85,28 | 83,06 | 84,71 | 0,67% | 3.017.273,00 |
| 18.06.2024 | 85,08 | 86,13 | 84,02 | 84,15 | -1,02% | 2.940.523,00 |
| 17.06.2024 | 83,06 | 85,58 | 83,06 | 85,02 | 1,81% | 2.565.402,00 |
| 14.06.2024 | 83,57 | 84,75 | 83,07 | 83,51 | -0,84% | 2.476.410,00 |
| 13.06.2024 | 84,40 | 84,89 | 83,37 | 84,22 | -0,40% | 2.824.427,00 |
| 12.06.2024 | 84,04 | 85,30 | 83,53 | 84,55 | 0,81% | 3.301.304,00 |
| 11.06.2024 | 82,20 | 84,15 | 82,19 | 83,87 | 1,12% | 3.214.486,00 |
| 10.06.2024 | 84,48 | 85,51 | 82,85 | 82,94 | 2,79% | 5.439.043,00 |
| 07.06.2024 | 81,00 | 81,47 | 80,31 | 80,69 | -0,20% | 1.495.792,00 |
| 06.06.2024 | 79,67 | 81,15 | 78,95 | 80,85 | 1,48% | 1.965.955,00 |
| 05.06.2024 | 79,02 | 79,81 | 77,75 | 79,67 | 0,73% | 1.949.748,00 |
| 04.06.2024 | 76,80 | 79,63 | 75,89 | 79,09 | 3,49% | 3.772.070,00 |
| 03.06.2024 | 75,75 | 77,75 | 75,40 | 76,42 | 1,80% | 1.707.459,00 |
| 31.05.2024 | 74,54 | 75,34 | 74,17 | 75,07 | 0,79% | 2.545.839,00 |
| 30.05.2024 | 75,19 | 75,29 | 73,68 | 74,48 | -0,73% | 2.073.812,00 |
| 29.05.2024 | 74,11 | 75,33 | 73,69 | 75,03 | 0,83% | 2.023.703,00 |
| 28.05.2024 | 75,69 | 75,78 | 74,09 | 74,41 | -1,47% | 2.206.884,00 |