49,165€
0,03%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 49,09 | 49,33 | 49,09 | 49,32 | 0,35% | 224,00 |
| 05.02.2026 | 48,75 | 49,15 | 48,75 | 49,15 | 1,26% | 13,00 |
| 04.02.2026 | 48,86 | 49,35 | 48,38 | 48,54 | -1,32% | 26,00 |
| 03.02.2026 | 49,19 | 49,19 | 49,19 | 49,19 | 3,80% | 41,00 |
| 02.02.2026 | 46,73 | 47,39 | 46,73 | 47,39 | 1,02% | 5,00 |
| 30.01.2026 | 47,23 | 47,60 | 46,55 | 46,91 | -0,39% | - |
| 29.01.2026 | 47,54 | 47,61 | 46,68 | 47,10 | -1,09% | - |
| 28.01.2026 | 47,87 | 47,96 | 46,81 | 47,62 | 0,56% | - |
| 27.01.2026 | 48,18 | 49,21 | 46,99 | 47,35 | -0,60% | - |
| 26.01.2026 | 47,42 | 48,21 | 45,37 | 47,64 | -0,55% | - |
| 23.01.2026 | 48,81 | 49,42 | 47,90 | 47,90 | -2,24% | 497,00 |
| 22.01.2026 | 48,96 | 49,45 | 48,60 | 49,00 | 1,25% | 642,00 |
| 21.01.2026 | 48,23 | 48,76 | 47,81 | 48,40 | 1,10% | - |
| 20.01.2026 | 46,34 | 47,87 | 45,88 | 47,87 | 3,03% | 1.332,00 |
| 19.01.2026 | 46,15 | 46,49 | 45,99 | 46,46 | -2,13% | 238,00 |
| 16.01.2026 | 47,40 | 47,79 | 47,40 | 47,47 | -2,33% | 122,00 |
| 15.01.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,29% | 3,00 |
| 14.01.2026 | 47,54 | 48,12 | 47,40 | 47,98 | 2,41% | 102,00 |
| 13.01.2026 | 49,15 | 49,15 | 46,85 | 46,85 | -4,66% | 1.223,00 |
| 12.01.2026 | 49,96 | 50,00 | 49,14 | 49,14 | -5,10% | 977,00 |
| 09.01.2026 | 52,16 | 52,16 | 51,78 | 51,78 | 0,35% | 205,00 |
| 08.01.2026 | 51,96 | 52,62 | 51,60 | 51,60 | -1,45% | 1.048,00 |
| 07.01.2026 | 51,62 | 52,36 | 51,62 | 52,36 | 1,83% | 123,00 |
| 06.01.2026 | 50,00 | 51,52 | 50,00 | 51,42 | 1,94% | 901,00 |
| 05.01.2026 | 51,30 | 51,50 | 50,02 | 50,44 | -1,10% | 145,00 |
| 02.01.2026 | 50,38 | 51,04 | 50,38 | 51,00 | 0,83% | 203,00 |
| 30.12.2025 | 50,74 | 50,74 | 50,58 | 50,58 | -1,13% | 102,00 |
| 29.12.2025 | 50,64 | 51,16 | 50,42 | 51,16 | -0,78% | 280,00 |
| 23.12.2025 | 50,04 | 51,76 | 50,04 | 51,56 | 2,87% | 339,00 |
| 22.12.2025 | 52,66 | 52,68 | 50,06 | 50,12 | -4,50% | 896,00 |
| 19.12.2025 | 45,00 | 53,80 | 45,00 | 52,48 | 18,60% | 4.566,00 |
| 18.12.2025 | 44,16 | 44,25 | 44,16 | 44,25 | 0,09% | 115,00 |
| 17.12.2025 | 44,06 | 44,22 | 44,06 | 44,21 | 0,32% | 37,00 |
| 16.12.2025 | 44,02 | 44,07 | 43,80 | 44,07 | -0,18% | 460,00 |
| 15.12.2025 | 45,73 | 45,73 | 44,15 | 44,15 | -1,89% | 79,00 |
| 12.12.2025 | 44,82 | 45,00 | 44,82 | 45,00 | -1,27% | 120,00 |
| 11.12.2025 | 45,80 | 45,80 | 45,55 | 45,58 | -1,66% | 35,00 |
| 10.12.2025 | 46,16 | 46,54 | 46,16 | 46,35 | 1,22% | 172,00 |
| 09.12.2025 | 45,56 | 45,79 | 45,26 | 45,79 | 0,77% | 404,00 |
| 08.12.2025 | 46,13 | 46,16 | 45,44 | 45,44 | -1,52% | 116,00 |
| 05.12.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,97% | 1,00 |
| 04.12.2025 | 46,70 | 46,70 | 46,59 | 46,59 | 1,44% | 71,00 |
| 03.12.2025 | 46,14 | 46,14 | 45,93 | 45,93 | -3,39% | 38,00 |
| 02.12.2025 | 47,59 | 47,59 | 47,12 | 47,54 | -0,13% | 5,00 |
| 01.12.2025 | 47,91 | 48,12 | 47,60 | 47,60 | -0,85% | 167,00 |
| 28.11.2025 | 48,01 | 48,01 | 48,01 | 48,01 | 0,57% | 500,00 |
| 27.11.2025 | 47,74 | 47,74 | 47,74 | 47,74 | -0,65% | 8,00 |
| 26.11.2025 | 49,17 | 49,17 | 48,05 | 48,05 | -0,58% | 794,00 |
| 25.11.2025 | 47,86 | 48,38 | 47,86 | 48,33 | 0,48% | 232,00 |
| 24.11.2025 | 48,00 | 48,37 | 47,81 | 48,10 | 3,40% | 46,00 |
| 21.11.2025 | 45,17 | 46,52 | 45,17 | 46,52 | 0,50% | 450,00 |
| 20.11.2025 | 45,47 | 46,29 | 45,47 | 46,29 | 1,45% | 447,00 |
| 19.11.2025 | 46,60 | 46,60 | 45,63 | 45,63 | -2,17% | 18,00 |
| 18.11.2025 | 46,05 | 46,64 | 46,05 | 46,64 | -0,41% | 621,00 |
| 17.11.2025 | 47,80 | 47,80 | 46,83 | 46,83 | -0,80% | 558,00 |
| 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 |