54,100$
7,77%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 52,22 | 54,45 | 52,13 | 54,10 | 7,81% | 4.571.447,00 |
| 20.05.2026 | 49,81 | 50,45 | 49,41 | 50,18 | 0,78% | 2.172.779,00 |
| 19.05.2026 | 50,34 | 50,95 | 49,48 | 49,79 | 0,24% | 2.597.781,00 |
| 18.05.2026 | 51,61 | 52,25 | 49,26 | 49,67 | -4,13% | 3.484.012,00 |
| 15.05.2026 | 53,41 | 53,41 | 51,68 | 51,81 | -2,70% | 2.076.142,00 |
| 14.05.2026 | 53,78 | 54,09 | 52,64 | 53,25 | -0,54% | 1.158.868,00 |
| 13.05.2026 | 52,50 | 53,70 | 52,08 | 53,54 | 1,27% | 2.039.686,00 |
| 12.05.2026 | 52,93 | 53,15 | 52,36 | 52,87 | 0,55% | 1.205.270,00 |
| 11.05.2026 | 53,46 | 54,50 | 52,48 | 52,58 | -2,74% | 2.290.936,00 |
| 08.05.2026 | 54,15 | 54,55 | 53,53 | 54,06 | -0,11% | 1.972.417,00 |
| 07.05.2026 | 54,86 | 55,31 | 53,60 | 54,12 | -0,88% | 2.112.080,00 |
| 06.05.2026 | 53,67 | 54,94 | 52,86 | 54,60 | 2,59% | 2.359.039,00 |
| 05.05.2026 | 55,57 | 57,44 | 52,65 | 53,22 | -4,04% | 3.822.929,00 |
| 04.05.2026 | 53,66 | 55,53 | 53,45 | 55,46 | 2,59% | 2.807.332,00 |
| 01.05.2026 | 53,91 | 54,29 | 53,56 | 54,06 | 0,28% | 1.336.166,00 |
| 30.04.2026 | 54,01 | 54,88 | 53,76 | 53,91 | -0,54% | 1.580.646,00 |
| 29.04.2026 | 53,05 | 54,30 | 52,46 | 54,20 | 1,69% | 1.652.096,00 |
| 28.04.2026 | 54,50 | 54,70 | 53,15 | 53,30 | -0,94% | 1.186.100,00 |
| 27.04.2026 | 53,69 | 54,59 | 53,25 | 53,81 | 1,18% | 1.465.020,00 |
| 24.04.2026 | 53,87 | 54,32 | 52,88 | 53,18 | -1,48% | 1.123.213,00 |
| 23.04.2026 | 53,86 | 54,26 | 53,36 | 53,98 | -0,31% | 1.490.331,00 |
| 22.04.2026 | 54,90 | 54,90 | 53,71 | 54,15 | -0,86% | 1.267.108,00 |
| 21.04.2026 | 54,72 | 55,14 | 54,00 | 54,62 | -0,49% | 1.500.518,00 |
| 20.04.2026 | 54,46 | 55,57 | 54,31 | 54,89 | 0,46% | 1.596.925,00 |
| 17.04.2026 | 54,51 | 54,97 | 54,08 | 54,64 | 1,02% | 2.070.644,00 |
| 16.04.2026 | 55,37 | 55,62 | 53,79 | 54,09 | -2,13% | 1.457.419,00 |
| 15.04.2026 | 56,00 | 56,05 | 54,99 | 55,27 | -0,36% | 1.152.611,00 |
| 14.04.2026 | 54,75 | 55,68 | 54,75 | 55,47 | 1,06% | 1.575.465,00 |
| 13.04.2026 | 54,43 | 55,24 | 53,89 | 54,89 | 0,66% | 1.442.125,00 |
| 10.04.2026 | 56,24 | 56,24 | 54,16 | 54,53 | -3,14% | 1.541.036,00 |
| 09.04.2026 | 56,57 | 57,09 | 55,81 | 56,30 | -1,57% | 1.046.626,00 |
| 08.04.2026 | 57,23 | 57,76 | 56,00 | 57,20 | 1,73% | 1.556.049,00 |
| 07.04.2026 | 56,11 | 56,41 | 55,36 | 56,23 | 0,04% | 1.256.534,00 |
| 06.04.2026 | 55,50 | 56,55 | 55,44 | 56,21 | 1,28% | 1.858.202,00 |
| 02.04.2026 | 56,42 | 56,55 | 54,54 | 55,50 | -3,04% | 2.315.876,00 |
| 01.04.2026 | 56,72 | 57,50 | 56,28 | 57,24 | 1,34% | 2.217.500,00 |
| 31.03.2026 | 54,91 | 56,59 | 54,91 | 56,49 | 3,11% | 2.506.190,00 |
| 30.03.2026 | 54,42 | 55,00 | 53,94 | 54,78 | 1,18% | 998.425,00 |
| 27.03.2026 | 55,55 | 55,60 | 54,10 | 54,14 | -2,54% | 1.345.748,00 |
| 26.03.2026 | 55,36 | 56,06 | 55,20 | 55,55 | -0,07% | 939.282,00 |
| 25.03.2026 | 54,99 | 55,73 | 54,81 | 55,59 | 2,77% | 1.947.029,00 |
| 24.03.2026 | 54,36 | 54,37 | 53,36 | 54,09 | -1,26% | 1.696.411,00 |
| 23.03.2026 | 54,87 | 55,34 | 54,42 | 54,78 | 1,20% | 1.868.041,00 |
| 20.03.2026 | 54,86 | 55,71 | 53,76 | 54,13 | -1,62% | 4.353.476,00 |
| 19.03.2026 | 55,45 | 55,89 | 54,78 | 55,02 | -0,74% | 1.880.888,00 |
| 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% | 3.025.731,00 |
| 16.03.2026 | 56,71 | 58,81 | 55,86 | 57,43 | -1,85% | 2.470.706,00 |
| 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 | 3,15% | 3.344.379,00 |
| 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 | -1,80% | 1.731.189,00 |
| 14.01.2026 | 55,44 | 56,37 | 55,20 | 56,08 | 1,59% | 2.568.792,00 |
| 13.01.2026 | 57,82 | 57,95 | 54,36 | 55,20 | -4,35% | 2.523.873,00 |
| 12.01.2026 | 58,96 | 59,03 | 57,27 | 57,71 | -2,10% | 2.182.796,00 |
| 09.01.2026 | 60,52 | 60,80 | 58,85 | 58,95 | -2,32% | 2.412.602,00 |
| 08.01.2026 | 61,00 | 61,28 | 59,80 | 60,35 | -1,57% | 2.148.140,00 |
| 07.01.2026 | 60,50 | 61,88 | 60,34 | 61,31 | 2,06% | 2.210.301,00 |
| 06.01.2026 | 58,87 | 60,46 | 58,87 | 60,07 | 2,04% | 2.019.546,00 |
| 05.01.2026 | 59,15 | 59,60 | 58,38 | 58,87 | -0,98% | 2.536.887,00 |
| 02.01.2026 | 59,43 | 59,82 | 58,89 | 59,45 | 0,03% | 1.143.440,00 |
| 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% | 1.575.511,00 |
| 29.12.2025 | 59,95 | 60,58 | 59,56 | 60,04 | 0,15% | 1.362.710,00 |