49,715€
1,85%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |