55,730€
3,40%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 55,92 | 55,92 | 54,70 | 54,70 | 1,48% | 24,00 |
| 24.04.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -1,75% | 1,00 |
| 23.04.2025 | 54,90 | 54,90 | 54,86 | 54,86 | 3,39% | 27,00 |
| 22.04.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 2,55% | 1,00 |
| 17.04.2025 | 51,74 | 51,74 | 51,74 | 51,74 | -1,45% | 3,00 |
| 16.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,98% | 40,00 |
| 15.04.2025 | 52,66 | 53,56 | 52,42 | 53,56 | 2,17% | 174,00 |
| 14.04.2025 | 50,30 | 52,42 | 50,06 | 52,42 | 5,73% | 159,00 |
| 11.04.2025 | 49,70 | 49,70 | 49,00 | 49,58 | -1,24% | 2.187,00 |
| 10.04.2025 | 53,82 | 53,82 | 49,45 | 50,20 | 3,33% | 346,00 |
| 09.04.2025 | 50,50 | 50,50 | 48,58 | 48,58 | -6,51% | 282,00 |
| 08.04.2025 | 55,20 | 55,58 | 51,92 | 51,96 | -3,49% | 38,00 |
| 07.04.2025 | 51,88 | 53,84 | 50,24 | 53,84 | -3,03% | 604,00 |
| 04.04.2025 | 59,12 | 59,64 | 55,52 | 55,52 | -10,34% | 529,00 |
| 03.04.2025 | 59,86 | 61,92 | 59,18 | 61,92 | -1,56% | 410,00 |
| 02.04.2025 | 62,94 | 62,94 | 62,90 | 62,90 | -3,82% | 54,00 |
| 01.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,06% | 1,00 |
| 31.03.2025 | 65,30 | 65,44 | 65,30 | 65,44 | -1,53% | 14,00 |
| 28.03.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -1,54% | 32,00 |
| 27.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,81% | 78,00 |
| 26.03.2025 | 65,38 | 66,72 | 65,18 | 66,30 | -0,03% | 4.104,00 |
| 25.03.2025 | 66,80 | 66,80 | 66,32 | 66,32 | -0,30% | 64,00 |
| 24.03.2025 | 66,38 | 66,52 | 66,32 | 66,52 | 0,91% | 481,00 |
| 21.03.2025 | 65,44 | 65,92 | 65,44 | 65,92 | -0,21% | 510,00 |
| 20.03.2025 | 65,92 | 66,22 | 65,92 | 66,06 | 0,76% | 19,00 |
| 19.03.2025 | 65,48 | 65,56 | 65,48 | 65,56 | 0,99% | 9,00 |
| 18.03.2025 | 64,92 | 64,92 | 64,92 | 64,92 | 2,40% | 40,00 |
| 17.03.2025 | 63,50 | 63,82 | 63,40 | 63,40 | -3,00% | 163,00 |
| 14.03.2025 | 65,36 | 65,36 | 65,36 | 65,36 | 0,49% | 1,00 |
| 13.03.2025 | 64,58 | 65,90 | 64,58 | 65,04 | 1,75% | 212,00 |
| 12.03.2025 | 64,90 | 64,90 | 63,92 | 63,92 | -2,08% | 125,00 |
| 11.03.2025 | 65,28 | 65,28 | 65,28 | 65,28 | -2,19% | 2,00 |
| 10.03.2025 | 66,30 | 66,78 | 66,30 | 66,74 | -0,83% | 705,00 |
| 07.03.2025 | 67,32 | 67,46 | 66,72 | 67,30 | 2,65% | 270,00 |
| 06.03.2025 | 64,94 | 65,78 | 64,94 | 65,56 | 0,09% | 450,00 |
| 05.03.2025 | 66,22 | 66,22 | 65,50 | 65,50 | -2,18% | 476,00 |
| 04.03.2025 | 68,12 | 68,12 | 66,96 | 66,96 | -0,71% | 307,00 |
| 03.03.2025 | 66,90 | 69,10 | 66,90 | 67,44 | -0,74% | 993,00 |
| 28.02.2025 | 67,50 | 67,94 | 67,50 | 67,94 | 2,69% | 66,00 |
| 27.02.2025 | 66,10 | 66,16 | 66,10 | 66,16 | 0,92% | 77,00 |
| 26.02.2025 | 65,96 | 65,96 | 65,48 | 65,56 | -2,87% | 554,00 |
| 25.02.2025 | 65,84 | 67,50 | 65,84 | 67,50 | 1,84% | 1.052,00 |
| 24.02.2025 | 65,26 | 66,28 | 65,26 | 66,28 | 0,58% | 27,00 |
| 21.02.2025 | 65,80 | 66,38 | 65,80 | 65,90 | 0,40% | 39,00 |
| 20.02.2025 | 68,50 | 69,14 | 64,50 | 65,64 | 4,92% | 1.154,00 |
| 19.02.2025 | 62,18 | 62,56 | 62,18 | 62,56 | 0,42% | 82,00 |
| 18.02.2025 | 62,36 | 62,80 | 62,16 | 62,30 | 0,52% | 430,00 |
| 17.02.2025 | 62,02 | 62,02 | 61,98 | 61,98 | 0,75% | 9,00 |
| 14.02.2025 | 61,58 | 61,58 | 61,52 | 61,52 | -1,25% | 34,00 |
| 13.02.2025 | 63,44 | 63,44 | 62,30 | 62,30 | 1,60% | 68,00 |
| 12.02.2025 | 61,34 | 61,34 | 61,32 | 61,32 | 0,72% | 170,00 |
| 11.02.2025 | 61,29 | 61,43 | 60,38 | 60,88 | -2,19% | - |
| 10.02.2025 | 62,38 | 62,38 | 62,24 | 62,24 | 0,45% | 151,00 |
| 07.02.2025 | 61,96 | 61,96 | 61,96 | 61,96 | -0,29% | 230,00 |
| 06.02.2025 | 61,86 | 62,20 | 61,86 | 62,14 | 0,52% | 71,00 |
| 05.02.2025 | 59,90 | 61,82 | 59,90 | 61,82 | 2,10% | 135,00 |
| 04.02.2025 | 60,53 | 61,37 | 59,73 | 60,55 | -0,25% | - |
| 03.02.2025 | 60,36 | 60,90 | 60,36 | 60,70 | -1,65% | 777,00 |
| 31.01.2025 | 61,98 | 61,98 | 61,72 | 61,72 | 0,39% | 64,00 |
| 30.01.2025 | 61,32 | 61,48 | 61,14 | 61,48 | 0,52% | 112,00 |
| 29.01.2025 | 60,99 | 61,47 | 60,11 | 61,16 | 1,22% | - |
| 28.01.2025 | 59,66 | 60,42 | 59,66 | 60,42 | 3,04% | 12,00 |
| 27.01.2025 | 57,50 | 59,52 | 56,64 | 58,64 | -0,54% | 846,00 |
| 24.01.2025 | 59,40 | 59,40 | 58,96 | 58,96 | -0,51% | 100,00 |
| 23.01.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 0,10% | 15,00 |
| 22.01.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,43% | 10,00 |
| 21.01.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,33% | 4,00 |
| 20.01.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,13% | 20,00 |
| 17.01.2025 | 59,94 | 59,94 | 59,94 | 59,94 | 0,74% | 31,00 |
| 16.01.2025 | 59,98 | 59,98 | 59,50 | 59,50 | -2,46% | 18,00 |
| 15.01.2025 | 61,88 | 62,08 | 61,00 | 61,00 | -2,84% | 182,00 |
| 14.01.2025 | 65,66 | 65,84 | 62,78 | 62,78 | -3,42% | 1.633,00 |
| 13.01.2025 | 65,66 | 65,66 | 65,00 | 65,00 | -0,70% | 430,00 |
| 10.01.2025 | 65,46 | 65,46 | 65,46 | 65,46 | -1,30% | 225,00 |
| 09.01.2025 | 66,18 | 66,32 | 66,18 | 66,32 | -1,40% | 81,00 |
| 08.01.2025 | 65,81 | 67,73 | 65,36 | 67,26 | 1,82% | - |
| 07.01.2025 | 64,60 | 66,06 | 64,60 | 66,06 | 2,93% | 126,00 |
| 06.01.2025 | 65,00 | 65,00 | 64,18 | 64,18 | -1,75% | 70,00 |
| 03.01.2025 | 65,10 | 65,32 | 64,88 | 65,32 | 0,52% | 131,00 |
| 02.01.2025 | 63,68 | 64,98 | 63,68 | 64,98 | 1,79% | 10,00 |
| 30.12.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,31% | 27,00 |
| 27.12.2024 | 64,18 | 64,32 | 63,80 | 64,04 | 1,20% | 237,00 |
| 23.12.2024 | 63,28 | 63,28 | 63,28 | 63,28 | 1,44% | 69,00 |
| 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% | - |