47,470€
0,55%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 47,53 | 47,67 | 47,47 | 47,47 | 0,55% | - |
| 14.11.2025 | 46,25 | 47,32 | 46,25 | 47,21 | 0,66% | 1.248,00 |
| 13.11.2025 | 47,00 | 47,00 | 46,90 | 46,90 | -1,39% | 175,00 |
| 12.11.2025 | 48,03 | 48,05 | 47,23 | 47,56 | 1,15% | 424,00 |
| 11.11.2025 | 45,59 | 47,02 | 45,59 | 47,02 | 4,14% | 228,00 |
| 10.11.2025 | 45,27 | 45,27 | 44,82 | 45,15 | 2,36% | 407,00 |
| 07.11.2025 | 45,22 | 45,22 | 44,11 | 44,11 | -1,78% | 45,00 |
| 06.11.2025 | 45,36 | 45,36 | 44,91 | 44,91 | -1,32% | 374,00 |
| 05.11.2025 | 45,51 | 45,51 | 45,51 | 45,51 | -0,46% | 50,00 |
| 04.11.2025 | 45,49 | 45,72 | 45,29 | 45,72 | 0,22% | 447,00 |
| 03.11.2025 | 46,83 | 47,07 | 45,35 | 45,62 | 1,90% | 708,00 |
| 31.10.2025 | 44,77 | 44,77 | 44,77 | 44,77 | -0,58% | 110,00 |
| 30.10.2025 | 45,03 | 45,03 | 45,03 | 45,03 | 0,09% | 128,00 |
| 29.10.2025 | 46,08 | 46,08 | 44,99 | 44,99 | -2,34% | 225,00 |
| 28.10.2025 | 45,42 | 46,90 | 44,93 | 46,07 | 0,35% | 2.137,00 |
| 27.10.2025 | 47,18 | 47,62 | 45,91 | 45,91 | -2,11% | 2.468,00 |
| 24.10.2025 | 47,41 | 47,43 | 46,90 | 46,90 | 0,67% | 298,00 |
| 23.10.2025 | 46,34 | 46,59 | 46,34 | 46,59 | 0,15% | 47,00 |
| 22.10.2025 | 46,17 | 46,75 | 46,15 | 46,52 | 0,54% | 408,00 |
| 21.10.2025 | 45,39 | 46,32 | 45,39 | 46,27 | 1,63% | 229,00 |
| 20.10.2025 | 46,13 | 46,14 | 45,00 | 45,53 | 0,18% | 682,00 |
| 17.10.2025 | 45,26 | 45,45 | 45,26 | 45,45 | 0,26% | 361,00 |
| 16.10.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -1,56% | 55,00 |
| 15.10.2025 | 45,55 | 46,05 | 45,15 | 46,05 | 1,14% | 761,00 |
| 14.10.2025 | 45,07 | 45,53 | 44,82 | 45,53 | 0,26% | 339,00 |
| 13.10.2025 | 45,09 | 45,41 | 45,05 | 45,41 | 0,96% | 312,00 |
| 10.10.2025 | 46,83 | 46,83 | 44,78 | 44,98 | -3,95% | 509,00 |
| 09.10.2025 | 46,87 | 46,87 | 46,83 | 46,83 | 0,00% | 13,00 |
| 08.10.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -0,45% | 100,00 |
| 07.10.2025 | 47,78 | 48,27 | 47,04 | 47,04 | -0,84% | 172,00 |
| 06.10.2025 | 47,74 | 48,18 | 47,44 | 47,44 | 0,40% | 655,00 |
| 03.10.2025 | 47,75 | 47,75 | 47,13 | 47,25 | -0,32% | 180,00 |
| 02.10.2025 | 47,10 | 47,40 | 46,81 | 47,40 | 1,56% | 594,00 |
| 01.10.2025 | 45,91 | 47,30 | 45,91 | 46,67 | 1,70% | 691,00 |
| 30.09.2025 | 46,26 | 46,27 | 45,70 | 45,89 | -0,80% | 191,00 |
| 29.09.2025 | 46,46 | 46,46 | 45,70 | 46,26 | 3,12% | 264,00 |
| 26.09.2025 | 45,24 | 45,25 | 44,86 | 44,86 | -0,80% | 103,00 |
| 25.09.2025 | 46,18 | 46,18 | 45,22 | 45,22 | -0,13% | 341,00 |
| 24.09.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 0,62% | 3,00 |
| 23.09.2025 | 46,09 | 46,09 | 45,00 | 45,00 | -2,87% | 121,00 |
| 22.09.2025 | 46,20 | 46,49 | 45,73 | 46,33 | -0,62% | - |
| 19.09.2025 | 47,05 | 47,52 | 46,51 | 46,62 | 0,11% | 17,00 |
| 18.09.2025 | 46,57 | 46,74 | 46,35 | 46,57 | 0,58% | 148,00 |
| 17.09.2025 | 45,31 | 46,30 | 45,01 | 46,30 | 1,51% | 385,00 |
| 16.09.2025 | 44,93 | 45,61 | 44,86 | 45,61 | 0,73% | 126,00 |
| 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 |