62,950€
0,14%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 62,38 | 62,38 | 62,38 | 62,38 | -0,76% | 15,00 |
| 19.12.2024 | 62,88 | 62,88 | 62,86 | 62,86 | -0,25% | 66,00 |
| 18.12.2024 | 64,20 | 64,20 | 63,02 | 63,02 | -1,50% | 78,00 |
| 17.12.2024 | 62,22 | 63,98 | 61,96 | 63,98 | 2,53% | 132,00 |
| 16.12.2024 | 62,88 | 63,60 | 62,40 | 62,40 | -0,06% | 221,00 |
| 13.12.2024 | 63,48 | 63,48 | 62,30 | 62,44 | -1,79% | 656,00 |
| 12.12.2024 | 62,38 | 63,64 | 62,38 | 63,58 | 1,34% | 819,00 |
| 11.12.2024 | 63,46 | 63,46 | 62,74 | 62,74 | -1,29% | 55,00 |
| 10.12.2024 | 63,56 | 63,56 | 63,56 | 63,56 | -0,38% | 19,00 |
| 09.12.2024 | 63,52 | 63,80 | 63,52 | 63,80 | 1,59% | 32,00 |
| 06.12.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,45% | 100,00 |
| 05.12.2024 | 63,03 | 63,35 | 62,02 | 62,52 | 2,29% | - |
| 04.12.2024 | 60,34 | 61,12 | 60,34 | 61,12 | 0,43% | 60,00 |
| 03.12.2024 | 62,06 | 62,10 | 60,70 | 60,86 | -2,31% | 556,00 |
| 02.12.2024 | 62,32 | 63,02 | 62,30 | 62,30 | -0,16% | 31,00 |
| 29.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 0,27% | 100,00 |
| 28.11.2024 | 62,23 | 62,31 | 62,08 | 62,23 | 0,79% | - |
| 27.11.2024 | 61,72 | 61,74 | 61,72 | 61,74 | -0,16% | 16,00 |
| 26.11.2024 | 61,84 | 61,84 | 61,84 | 61,84 | -0,56% | 16,00 |
| 25.11.2024 | 61,80 | 62,43 | 61,09 | 62,19 | 0,76% | - |
| 22.11.2024 | 60,40 | 61,72 | 60,40 | 61,72 | 3,82% | 104,00 |
| 21.11.2024 | 59,19 | 59,83 | 58,18 | 59,45 | 0,42% | - |
| 20.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,09% | 4,00 |
| 19.11.2024 | 58,70 | 58,70 | 58,56 | 58,56 | 1,10% | 33,00 |
| 18.11.2024 | 60,26 | 60,26 | 57,92 | 57,92 | -4,58% | 513,00 |
| 15.11.2024 | 62,28 | 62,28 | 60,70 | 60,70 | -3,04% | 119,00 |
| 14.11.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -0,11% | 18,00 |
| 13.11.2024 | 62,15 | 63,34 | 61,93 | 62,67 | -0,19% | - |
| 12.11.2024 | 62,39 | 62,91 | 61,99 | 62,79 | 0,30% | - |
| 11.11.2024 | 62,98 | 62,98 | 62,60 | 62,60 | 0,08% | 143,00 |
| 08.11.2024 | 62,17 | 62,79 | 61,94 | 62,55 | 1,05% | - |
| 07.11.2024 | 61,24 | 61,90 | 61,24 | 61,90 | 0,52% | 128,00 |
| 06.11.2024 | 62,86 | 63,30 | 61,58 | 61,58 | 1,95% | 182,00 |
| 05.11.2024 | 60,70 | 60,70 | 60,06 | 60,40 | -0,66% | 396,00 |
| 04.11.2024 | 61,80 | 61,80 | 60,60 | 60,80 | -0,46% | 161,00 |
| 01.11.2024 | 61,18 | 61,18 | 60,92 | 61,08 | -0,20% | 95,00 |
| 31.10.2024 | 61,00 | 61,20 | 60,62 | 61,20 | -2,55% | 52,00 |
| 30.10.2024 | 64,96 | 64,96 | 60,96 | 62,80 | -3,33% | 601,00 |
| 29.10.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,06% | 78,00 |
| 28.10.2024 | 64,92 | 64,92 | 64,92 | 64,92 | -0,73% | 32,00 |
| 25.10.2024 | 65,42 | 65,42 | 65,40 | 65,40 | 0,40% | 33,00 |
| 24.10.2024 | 65,30 | 65,38 | 65,14 | 65,14 | 0,65% | 917,00 |
| 23.10.2024 | 64,84 | 64,84 | 64,72 | 64,72 | 0,03% | 31,00 |
| 22.10.2024 | 64,96 | 65,30 | 64,70 | 64,70 | -1,01% | 508,00 |
| 21.10.2024 | 64,52 | 65,36 | 64,52 | 65,36 | 2,00% | 38,00 |
| 18.10.2024 | 64,28 | 64,28 | 64,08 | 64,08 | -0,37% | 48,00 |
| 17.10.2024 | 64,50 | 64,50 | 64,32 | 64,32 | -1,05% | 140,00 |
| 16.10.2024 | 64,88 | 65,16 | 64,44 | 65,00 | 0,96% | 277,00 |
| 15.10.2024 | 63,50 | 64,66 | 63,50 | 64,38 | 0,03% | - |
| 14.10.2024 | 64,60 | 65,42 | 64,36 | 64,36 | 0,81% | 460,00 |
| 11.10.2024 | 63,56 | 63,84 | 63,46 | 63,84 | -0,09% | 92,00 |
| 10.10.2024 | 64,00 | 64,42 | 63,40 | 63,90 | 0,00% | 1.338,00 |
| 09.10.2024 | 62,48 | 63,90 | 62,48 | 63,90 | 2,47% | 55,00 |
| 08.10.2024 | 62,67 | 63,01 | 61,92 | 62,36 | -0,98% | - |
| 07.10.2024 | 63,76 | 63,76 | 62,98 | 62,98 | -0,10% | 151,00 |
| 04.10.2024 | 62,20 | 63,08 | 62,20 | 63,04 | 1,35% | 553,00 |
| 03.10.2024 | 62,26 | 62,26 | 62,16 | 62,20 | -1,89% | 229,00 |
| 02.10.2024 | 63,10 | 63,40 | 63,10 | 63,40 | -0,66% | 16,00 |
| 01.10.2024 | 63,26 | 63,82 | 63,26 | 63,82 | 0,50% | 23,00 |
| 30.09.2024 | 63,24 | 63,74 | 62,92 | 63,50 | 0,44% | 1.152,00 |
| 27.09.2024 | 63,24 | 63,30 | 63,22 | 63,22 | 1,22% | 42,00 |
| 26.09.2024 | 62,78 | 62,90 | 62,46 | 62,46 | 2,49% | 87,00 |
| 25.09.2024 | 62,14 | 62,14 | 60,94 | 60,94 | -1,84% | 66,00 |
| 24.09.2024 | 62,08 | 62,08 | 62,08 | 62,08 | -1,93% | 24,00 |
| 23.09.2024 | 63,84 | 63,84 | 63,14 | 63,30 | 0,13% | 95,00 |
| 20.09.2024 | 63,98 | 64,22 | 63,22 | 63,22 | -1,83% | 268,00 |
| 19.09.2024 | 64,44 | 65,00 | 63,80 | 64,40 | 1,42% | 330,00 |
| 18.09.2024 | 63,88 | 63,92 | 63,40 | 63,50 | -0,84% | 1.179,00 |
| 17.09.2024 | 63,10 | 64,04 | 62,30 | 64,04 | 2,14% | 243,00 |
| 16.09.2024 | 75,40 | 77,00 | 62,70 | 62,70 | -17,90% | 2.179,00 |
| 13.09.2024 | 76,11 | 76,58 | 75,57 | 76,37 | 0,18% | - |
| 12.09.2024 | 77,22 | 77,62 | 75,94 | 76,23 | -0,69% | - |
| 11.09.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 0,73% | 55,00 |
| 10.09.2024 | 76,30 | 76,38 | 76,20 | 76,20 | -0,26% | 650,00 |
| 09.09.2024 | 77,42 | 77,42 | 76,40 | 76,40 | 0,90% | 27,00 |
| 06.09.2024 | 74,26 | 76,00 | 74,26 | 75,72 | -3,36% | 370,00 |
| 05.09.2024 | 80,80 | 81,27 | 77,51 | 78,35 | -4,45% | - |
| 04.09.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -0,39% | 1,00 |
| 03.09.2024 | 82,32 | 82,32 | 82,32 | 82,32 | 0,05% | 1,00 |
| 02.09.2024 | 82,28 | 82,28 | 82,28 | 82,28 | 1,03% | 3,00 |
| 30.08.2024 | 81,44 | 81,44 | 81,44 | 81,44 | -2,75% | 455,00 |
| 29.08.2024 | 81,24 | 84,13 | 81,24 | 83,74 | 3,27% | - |
| 28.08.2024 | 81,14 | 82,34 | 80,74 | 81,09 | 0,31% | - |
| 27.08.2024 | 80,84 | 80,84 | 80,84 | 80,84 | -0,20% | 4,00 |
| 26.08.2024 | 80,68 | 81,00 | 80,68 | 81,00 | 0,55% | 163,00 |
| 23.08.2024 | 80,56 | 80,56 | 80,56 | 80,56 | -1,36% | 121,00 |
| 22.08.2024 | 83,35 | 83,73 | 81,45 | 81,67 | -2,89% | - |
| 21.08.2024 | 84,43 | 85,37 | 83,17 | 84,10 | -1,80% | - |
| 20.08.2024 | 84,00 | 85,64 | 84,00 | 85,64 | 5,68% | 259,00 |
| 19.08.2024 | 81,04 | 81,04 | 81,04 | 81,04 | 0,60% | 5,00 |
| 16.08.2024 | 81,08 | 81,08 | 80,56 | 80,56 | -1,20% | 26,00 |
| 15.08.2024 | 82,02 | 82,02 | 81,54 | 81,54 | -0,78% | 224,00 |
| 14.08.2024 | 82,44 | 82,44 | 82,18 | 82,18 | 0,78% | 106,00 |
| 13.08.2024 | 81,54 | 81,54 | 81,54 | 81,54 | -0,56% | 12,00 |
| 12.08.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,89% | 50,00 |
| 09.08.2024 | 80,48 | 80,48 | 80,48 | 80,48 | 0,32% | 42,00 |
| 08.08.2024 | 78,40 | 80,22 | 78,40 | 80,22 | 0,75% | 145,00 |
| 07.08.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 0,63% | 75,00 |
| 06.08.2024 | 79,12 | 79,12 | 79,12 | 79,12 | 7,44% | 25,00 |
| 05.08.2024 | 73,02 | 74,08 | 73,02 | 73,64 | -4,19% | 668,00 |