54,550$
-0,24%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 54,78 | 55,12 | 54,08 | 54,66 | -0,04% | 2.967.683,00 |
| 16.10.2026 | 56,32 | 56,53 | 54,44 | 54,68 | -3,03% | 2.627.873,00 |
| 15.10.2026 | 56,39 | 56,39 | 56,39 | 56,39 | 2,27% | 800,00 |
| 14.10.2026 | 54,75 | 55,56 | 54,46 | 55,14 | 1,38% | 1.845.373,00 |
| 13.10.2026 | 55,64 | 55,65 | 53,93 | 54,39 | -1,81% | 2.661.680,00 |
| 12.10.2026 | 55,56 | 55,96 | 54,90 | 55,39 | 1,09% | 2.362.072,00 |
| 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% | 3.098.637,00 |
| 07.10.2026 | 56,05 | 56,60 | 54,76 | 55,21 | -1,80% | 2.078.880,00 |
| 06.10.2026 | 57,54 | 57,88 | 55,76 | 56,22 | -2,34% | 3.718.965,00 |
| 05.10.2026 | 57,11 | 58,11 | 56,82 | 57,57 | 0,68% | 2.407.053,00 |
| 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% | 2.081.467,00 |
| 30.09.2026 | 59,90 | 60,71 | 59,37 | 60,00 | 0,17% | 1.796.843,00 |
| 29.09.2026 | 59,24 | 60,09 | 58,96 | 59,90 | 0,74% | 1.807.465,00 |
| 28.09.2026 | 59,87 | 60,07 | 58,74 | 59,46 | -1,33% | 2.357.860,00 |
| 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% | 1.641.364,00 |
| 23.09.2026 | 63,68 | 64,00 | 61,58 | 62,21 | -1,84% | 2.105.158,00 |
| 22.09.2026 | 64,34 | 64,79 | 63,35 | 63,37 | -1,08% | 1.962.097,00 |
| 21.09.2026 | 64,20 | 64,96 | 63,58 | 64,06 | 0,19% | 1.876.749,00 |
| 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% | 1.362.488,00 |
| 16.09.2026 | 64,48 | 65,67 | 64,34 | 64,73 | 0,42% | 2.252.492,00 |
| 15.09.2026 | 65,78 | 65,78 | 63,85 | 64,46 | -2,94% | 1.847.943,00 |
| 14.09.2026 | 66,27 | 66,88 | 65,72 | 66,41 | 1,11% | 1.335.978,00 |
| 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% | 2.182.422,00 |
| 09.09.2026 | 63,83 | 65,33 | 63,64 | 64,39 | -0,37% | 1.882.035,00 |
| 08.09.2026 | 65,24 | 66,26 | 64,01 | 64,63 | -2,86% | 1.457.213,00 |
| 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% | 1.428.100,00 |
| 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% | 1.781.895,00 |
| 31.08.2026 | 65,95 | 66,30 | 64,33 | 65,23 | 0,87% | 2.293.125,00 |
| 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% | 1.245.964,00 |
| 26.08.2026 | 65,62 | 66,53 | 65,33 | 65,61 | -0,74% | 1.727.422,00 |
| 25.08.2026 | 65,03 | 66,36 | 65,02 | 66,10 | 1,61% | 1.358.443,00 |
| 24.08.2026 | 66,57 | 66,63 | 64,71 | 65,05 | -2,47% | 2.264.173,00 |
| 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% | 1.275.360,00 |
| 19.08.2026 | 68,17 | 69,62 | 67,75 | 69,36 | 3,54% | 1.960.102,00 |
| 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% | 2.237.799,00 |
| 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% | 2.313.033,00 |
| 12.08.2026 | 68,71 | 70,98 | 68,43 | 70,24 | 0,99% | 2.835.358,00 |
| 11.08.2026 | 69,50 | 70,62 | 68,71 | 69,55 | 0,91% | 3.965.121,00 |
| 10.08.2026 | 64,23 | 69,27 | 63,56 | 68,92 | 8,01% | 5.034.559,00 |
| 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% | 3.425.423,00 |
| 05.08.2026 | 61,46 | 61,48 | 59,78 | 59,92 | -1,35% | 1.661.079,00 |
| 04.08.2026 | 59,89 | 60,83 | 59,33 | 60,74 | 1,23% | 1.236.278,00 |
| 03.08.2026 | 60,43 | 60,69 | 59,75 | 60,00 | -0,03% | 1.821.720,00 |
| 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% | 1.224.122,00 |
| 29.07.2026 | 62,07 | 62,30 | 61,19 | 61,37 | -1,13% | 1.805.131,00 |
| 28.07.2026 | 61,00 | 63,05 | 60,93 | 62,07 | 3,04% | 1.940.564,00 |
| 27.07.2026 | 59,80 | 60,99 | 59,32 | 60,24 | 1,53% | 1.556.678,00 |
| 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% | 2.498.033,00 |
| 22.07.2026 | 59,50 | 59,98 | 58,30 | 58,40 | -1,37% | 1.414.082,00 |
| 21.07.2026 | 58,96 | 59,71 | 58,26 | 59,21 | 0,17% | 1.621.868,00 |
| 20.07.2026 | 59,59 | 59,94 | 59,00 | 59,11 | -0,81% | 1.099.994,00 |
| 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% | 900.990,00 |
| 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% | 1.587.086,00 |
| 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% | 946.749,00 |
| 08.07.2026 | 59,88 | 60,67 | 59,63 | 59,75 | -0,99% | 1.511.094,00 |
| 07.07.2026 | 59,63 | 60,54 | 58,63 | 60,35 | 2,65% | 1.533.233,00 |
| 06.07.2026 | 58,72 | 58,84 | 57,55 | 58,79 | -0,34% | 1.788.907,00 |
| 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% | 1.484.191,00 |
| 30.06.2026 | 57,92 | 57,92 | 56,43 | 57,22 | -0,78% | 1.671.352,00 |
| 29.06.2026 | 59,41 | 59,43 | 56,84 | 57,67 | -2,25% | 1.767.463,00 |
| 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% | 2.644.894,00 |
| 24.06.2026 | 56,83 | 57,79 | 56,64 | 57,33 | 1,47% | 1.597.154,00 |
| 23.06.2026 | 55,80 | 57,00 | 55,74 | 56,50 | 1,09% | 1.981.670,00 |
| 22.06.2026 | 55,51 | 56,31 | 54,96 | 55,89 | 2,19% | 2.992.689,00 |
| 18.06.2026 | 55,04 | 55,62 | 54,26 | 54,69 | -0,60% | 3.481.457,00 |
| 17.06.2026 | 55,11 | 56,06 | 54,49 | 55,02 | -0,22% | 1.708.238,00 |
| 16.06.2026 | 55,65 | 55,83 | 54,61 | 55,14 | -0,95% | 1.447.270,00 |
| 15.06.2026 | 56,08 | 56,35 | 54,99 | 55,67 | -0,50% | 1.425.968,00 |
| 12.06.2026 | 55,54 | 56,26 | 55,48 | 55,95 | 0,74% | 1.099.930,00 |
| 11.06.2026 | 56,17 | 56,59 | 55,25 | 55,54 | -1,12% | 1.603.534,00 |
| 10.06.2026 | 57,72 | 58,26 | 55,99 | 56,17 | -2,99% | 2.055.805,00 |
| 09.06.2026 | 57,41 | 58,11 | 56,85 | 57,90 | 2,37% | 2.766.596,00 |
| 08.06.2026 | 56,89 | 56,89 | 56,01 | 56,56 | -0,37% | 2.062.843,00 |
| 05.06.2026 | 56,09 | 57,71 | 56,09 | 56,77 | 0,53% | 2.232.680,00 |
| 04.06.2026 | 55,51 | 57,05 | 55,11 | 56,47 | 3,31% | 2.076.169,00 |
| 03.06.2026 | 53,32 | 55,00 | 53,01 | 54,66 | 2,51% | 2.268.028,00 |
| 02.06.2026 | 54,09 | 55,05 | 53,28 | 53,32 | -3,11% | 2.706.784,00 |
| 01.06.2026 | 56,55 | 57,41 | 54,90 | 55,03 | -3,94% | 2.817.453,00 |
| 29.05.2026 | 53,50 | 57,51 | 53,50 | 57,29 | 8,63% | 5.467.663,00 |
| 28.05.2026 | 52,40 | 53,00 | 52,20 | 52,74 | 0,69% | 1.804.079,00 |