45,185€
-2,87%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 46,36 | 46,41 | 45,14 | 45,28 | -2,67% | 561,00 |
| 12.09.2025 | 47,92 | 47,92 | 46,52 | 46,52 | -0,94% | 26,00 |
| 11.09.2025 | 46,88 | 47,17 | 46,36 | 46,96 | 0,56% | 1.037,00 |
| 10.09.2025 | 47,05 | 47,05 | 46,38 | 46,70 | -2,22% | 929,00 |
| 09.09.2025 | 48,21 | 48,21 | 47,58 | 47,76 | 0,65% | 135,00 |
| 08.09.2025 | 49,62 | 49,66 | 47,45 | 47,45 | -3,42% | 396,00 |
| 05.09.2025 | 48,75 | 49,13 | 48,72 | 49,13 | 1,47% | 398,00 |
| 04.09.2025 | 51,00 | 51,00 | 48,42 | 48,42 | -3,81% | 333,00 |
| 03.09.2025 | 52,00 | 52,00 | 50,26 | 50,34 | 0,48% | 545,00 |
| 02.09.2025 | 49,68 | 50,10 | 49,26 | 50,10 | 0,24% | 741,00 |
| 01.09.2025 | 49,94 | 49,98 | 49,94 | 49,98 | 0,08% | 63,00 |
| 29.08.2025 | 49,94 | 49,94 | 49,94 | 49,94 | 1,01% | 48,00 |
| 28.08.2025 | 49,44 | 49,44 | 49,44 | 49,44 | -1,94% | 70,00 |
| 27.08.2025 | 49,75 | 50,50 | 49,34 | 50,42 | 2,46% | 57,00 |
| 26.08.2025 | 50,48 | 50,48 | 49,21 | 49,21 | -2,01% | 23,00 |
| 25.08.2025 | 50,18 | 50,22 | 49,80 | 50,22 | 1,35% | 341,00 |
| 22.08.2025 | 49,86 | 49,86 | 49,55 | 49,55 | -1,22% | 211,00 |
| 21.08.2025 | 49,90 | 50,34 | 49,31 | 50,16 | 0,28% | - |
| 20.08.2025 | 49,91 | 50,20 | 49,91 | 50,02 | 1,69% | 11,00 |
| 19.08.2025 | 49,40 | 49,55 | 49,19 | 49,19 | -0,10% | 23,00 |
| 18.08.2025 | 49,41 | 49,41 | 48,90 | 49,24 | -0,40% | 288,00 |
| 15.08.2025 | 49,95 | 49,95 | 49,44 | 49,44 | 0,22% | 275,00 |
| 14.08.2025 | 50,14 | 50,32 | 49,33 | 49,33 | 0,16% | 497,00 |
| 13.08.2025 | 49,23 | 49,25 | 49,23 | 49,25 | 1,25% | 45,00 |
| 12.08.2025 | 49,09 | 49,09 | 48,60 | 48,64 | -0,33% | 1.124,00 |
| 11.08.2025 | 49,40 | 49,60 | 48,68 | 48,80 | -1,23% | 200,00 |
| 08.08.2025 | 51,34 | 51,34 | 49,41 | 49,41 | -3,19% | 5,00 |
| 07.08.2025 | 52,36 | 52,36 | 51,04 | 51,04 | -2,48% | 256,00 |
| 06.08.2025 | 53,44 | 53,44 | 52,34 | 52,34 | 2,51% | 108,00 |
| 05.08.2025 | 56,38 | 56,38 | 51,06 | 51,06 | -2,22% | 125,00 |
| 04.08.2025 | 50,20 | 52,36 | 50,08 | 52,22 | 4,19% | 557,00 |
| 01.08.2025 | 50,70 | 50,70 | 49,80 | 50,12 | -2,19% | 592,00 |
| 31.07.2025 | 52,28 | 52,28 | 51,24 | 51,24 | 0,12% | 457,00 |
| 30.07.2025 | 51,18 | 51,18 | 51,18 | 51,18 | 1,03% | 211,00 |
| 29.07.2025 | 50,52 | 50,66 | 50,52 | 50,66 | -0,04% | 42,00 |
| 28.07.2025 | 50,84 | 51,14 | 50,68 | 50,68 | -1,05% | 37,00 |
| 25.07.2025 | 51,22 | 51,22 | 51,22 | 51,22 | 0,95% | 6,00 |
| 24.07.2025 | 51,00 | 51,00 | 50,74 | 50,74 | -0,51% | 240,00 |
| 23.07.2025 | 50,88 | 51,00 | 50,88 | 51,00 | 5,00% | 232,00 |
| 22.07.2025 | 47,91 | 48,57 | 47,91 | 48,57 | -0,57% | 145,00 |
| 21.07.2025 | 49,60 | 49,60 | 48,85 | 48,85 | -2,50% | 46,00 |
| 18.07.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -1,42% | 116,00 |
| 17.07.2025 | 50,84 | 50,92 | 50,82 | 50,82 | 5,24% | 148,00 |
| 16.07.2025 | 48,29 | 48,29 | 48,29 | 48,29 | -1,45% | 1,00 |
| 15.07.2025 | 50,30 | 50,36 | 49,00 | 49,00 | -2,82% | 20,00 |
| 14.07.2025 | 50,32 | 50,42 | 50,32 | 50,42 | 1,37% | 31,00 |
| 11.07.2025 | 49,46 | 49,74 | 49,36 | 49,74 | -1,15% | 62,00 |
| 10.07.2025 | 50,96 | 51,12 | 50,32 | 50,32 | -0,71% | 104,00 |
| 09.07.2025 | 50,68 | 50,68 | 50,68 | 50,68 | 2,12% | 20,00 |
| 08.07.2025 | 49,22 | 50,64 | 49,22 | 49,63 | 1,91% | 134,00 |
| 07.07.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -0,18% | 1,00 |
| 04.07.2025 | 48,71 | 48,79 | 48,69 | 48,79 | -0,20% | 239,00 |
| 03.07.2025 | 48,60 | 48,89 | 48,60 | 48,89 | 1,03% | 18,00 |
| 02.07.2025 | 47,97 | 48,88 | 47,97 | 48,39 | 2,20% | 156,00 |
| 01.07.2025 | 47,09 | 48,00 | 46,78 | 47,35 | 1,00% | 495,00 |
| 30.06.2025 | 47,52 | 47,58 | 46,80 | 46,88 | -0,38% | 253,00 |
| 27.06.2025 | 46,56 | 47,06 | 46,56 | 47,06 | 2,30% | 80,00 |
| 26.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,48% | 90,00 |
| 25.06.2025 | 46,87 | 46,87 | 46,69 | 46,69 | -0,98% | 27,00 |
| 24.06.2025 | 47,39 | 47,39 | 46,33 | 47,15 | 0,70% | 210,00 |
| 23.06.2025 | 46,80 | 46,82 | 46,65 | 46,82 | -1,78% | 82,00 |
| 20.06.2025 | 47,92 | 47,92 | 47,67 | 47,67 | -0,17% | 7,00 |
| 19.06.2025 | 47,61 | 47,75 | 47,61 | 47,75 | -0,69% | 170,00 |
| 18.06.2025 | 48,15 | 48,15 | 48,00 | 48,08 | -0,70% | 126,00 |
| 17.06.2025 | 48,10 | 48,66 | 48,10 | 48,42 | 0,52% | 97,00 |
| 16.06.2025 | 49,04 | 49,04 | 48,17 | 48,17 | -1,03% | 120,00 |
| 13.06.2025 | 49,42 | 49,42 | 48,67 | 48,67 | -1,50% | 52,00 |
| 12.06.2025 | 49,75 | 49,75 | 49,41 | 49,41 | -1,46% | 80,00 |
| 11.06.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -1,34% | 5,00 |
| 10.06.2025 | 49,91 | 50,82 | 49,91 | 50,82 | 2,38% | 62,00 |
| 09.06.2025 | 49,78 | 49,84 | 49,26 | 49,64 | -1,47% | 145,00 |
| 06.06.2025 | 48,81 | 50,38 | 48,80 | 50,38 | 3,22% | 447,00 |
| 05.06.2025 | 48,96 | 49,36 | 48,81 | 48,81 | -2,26% | 853,00 |
| 04.06.2025 | 50,26 | 50,42 | 49,45 | 49,94 | -0,91% | 202,00 |
| 03.06.2025 | 49,45 | 50,40 | 49,45 | 50,40 | 0,60% | 50,00 |
| 02.06.2025 | 50,70 | 50,70 | 50,10 | 50,10 | -1,84% | 126,00 |
| 30.05.2025 | 51,52 | 52,13 | 50,41 | 51,04 | -1,77% | - |
| 29.05.2025 | 51,96 | 51,96 | 51,96 | 51,96 | 1,33% | 97,00 |
| 28.05.2025 | 51,50 | 51,66 | 51,28 | 51,28 | 0,35% | 305,00 |
| 27.05.2025 | 51,88 | 51,88 | 51,10 | 51,10 | 0,04% | 172,00 |
| 26.05.2025 | 51,78 | 51,78 | 51,08 | 51,08 | 0,91% | 245,00 |
| 23.05.2025 | 51,48 | 51,48 | 50,62 | 50,62 | -1,75% | 98,00 |
| 22.05.2025 | 52,14 | 52,14 | 51,52 | 51,52 | -0,69% | 16,00 |
| 21.05.2025 | 52,92 | 52,92 | 51,86 | 51,88 | -2,19% | 265,00 |
| 20.05.2025 | 53,18 | 53,28 | 52,78 | 53,04 | 1,49% | 528,00 |
| 19.05.2025 | 52,26 | 52,26 | 52,26 | 52,26 | -1,36% | 136,00 |
| 16.05.2025 | 52,24 | 52,98 | 52,24 | 52,98 | 1,92% | 360,00 |
| 15.05.2025 | 52,42 | 52,42 | 51,98 | 51,98 | -0,95% | 10,00 |
| 14.05.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -2,16% | 37,00 |
| 13.05.2025 | 53,74 | 53,74 | 53,64 | 53,64 | -2,22% | 70,00 |
| 12.05.2025 | 53,28 | 54,86 | 53,00 | 54,86 | 3,28% | 145,00 |
| 09.05.2025 | 53,56 | 53,56 | 53,12 | 53,12 | 0,19% | 44,00 |
| 08.05.2025 | 53,30 | 53,30 | 53,02 | 53,02 | 0,30% | 56,00 |
| 07.05.2025 | 53,06 | 53,06 | 52,86 | 52,86 | -2,94% | 200,00 |
| 06.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | -0,07% | 17,00 |
| 05.05.2025 | 54,72 | 54,72 | 54,18 | 54,50 | 0,93% | 190,00 |
| 02.05.2025 | 56,50 | 56,54 | 54,00 | 54,00 | -2,49% | 306,00 |
| 30.04.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -1,18% | 500,00 |
| 29.04.2025 | 56,00 | 56,08 | 55,72 | 56,04 | 0,97% | 297,00 |
| 28.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,46% | 25,00 |