55,690€
1,09%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 55,09 | 55,78 | 54,41 | 55,76 | 1,22% | - |
| 24.04.2025 | 54,74 | 55,42 | 53,89 | 55,09 | 0,58% | - |
| 23.04.2025 | 54,96 | 55,78 | 53,86 | 54,77 | 1,73% | - |
| 22.04.2025 | 50,84 | 53,85 | 50,67 | 53,84 | 3,54% | - |
| 17.04.2025 | 51,63 | 52,49 | 51,19 | 52,00 | 0,72% | - |
| 16.04.2025 | 53,16 | 53,16 | 51,16 | 51,63 | -2,88% | - |
| 15.04.2025 | 52,59 | 53,92 | 51,82 | 53,16 | 1,18% | 6,00 |
| 14.04.2025 | 50,81 | 52,71 | 49,90 | 52,54 | 4,98% | 30,00 |
| 11.04.2025 | 50,60 | 50,83 | 48,67 | 50,05 | -0,52% | - |
| 10.04.2025 | 53,51 | 54,12 | 48,97 | 50,31 | -7,43% | - |
| 09.04.2025 | 50,66 | 54,69 | 48,04 | 54,35 | 6,63% | - |
| 08.04.2025 | 54,58 | 56,12 | 50,69 | 50,97 | -5,96% | - |
| 07.04.2025 | 54,87 | 55,34 | 50,52 | 54,20 | -1,53% | 55,00 |
| 04.04.2025 | 61,08 | 61,58 | 54,76 | 55,04 | -10,02% | - |
| 03.04.2025 | 62,89 | 62,89 | 58,54 | 61,17 | -2,92% | 187,00 |
| 02.04.2025 | 63,04 | 63,69 | 62,07 | 63,01 | 0,03% | - |
| 01.04.2025 | 65,12 | 65,57 | 62,88 | 62,99 | -3,63% | - |
| 31.03.2025 | 65,54 | 65,82 | 63,96 | 65,36 | -0,89% | - |
| 28.03.2025 | 67,49 | 67,61 | 65,51 | 65,95 | -2,22% | - |
| 27.03.2025 | 66,50 | 67,82 | 65,83 | 67,45 | 1,35% | - |
| 26.03.2025 | 66,05 | 66,79 | 64,48 | 66,55 | 0,77% | - |
| 25.03.2025 | 66,67 | 66,85 | 65,71 | 66,04 | -0,90% | 150,00 |
| 24.03.2025 | 65,51 | 67,04 | 65,51 | 66,64 | 1,20% | - |
| 21.03.2025 | 65,97 | 66,65 | 65,09 | 65,85 | -0,23% | - |
| 20.03.2025 | 65,95 | 66,70 | 65,17 | 66,00 | 0,82% | - |
| 19.03.2025 | 65,43 | 66,16 | 65,12 | 65,46 | 0,20% | - |
| 18.03.2025 | 65,05 | 65,98 | 64,87 | 65,33 | 0,18% | - |
| 17.03.2025 | 63,59 | 65,60 | 63,46 | 65,21 | 2,16% | - |
| 14.03.2025 | 65,09 | 65,65 | 62,83 | 63,83 | -1,94% | - |
| 13.03.2025 | 64,67 | 66,32 | 64,23 | 65,09 | 0,79% | 3,00 |
| 12.03.2025 | 64,61 | 65,77 | 63,84 | 64,58 | 0,02% | 55,00 |
| 11.03.2025 | 66,52 | 66,56 | 64,11 | 64,57 | -2,86% | - |
| 10.03.2025 | 66,68 | 67,37 | 65,35 | 66,47 | -0,29% | 20,00 |
| 07.03.2025 | 66,03 | 67,86 | 64,46 | 66,66 | 0,91% | 120,00 |
| 06.03.2025 | 65,98 | 66,14 | 64,66 | 66,06 | 0,12% | - |
| 05.03.2025 | 66,37 | 66,91 | 64,92 | 65,98 | -0,72% | 15,00 |
| 04.03.2025 | 67,74 | 68,08 | 66,14 | 66,46 | -1,92% | - |
| 03.03.2025 | 68,61 | 68,94 | 66,87 | 67,76 | -1,20% | - |
| 28.02.2025 | 66,19 | 68,62 | 65,89 | 68,58 | 3,22% | - |
| 27.02.2025 | 65,75 | 67,22 | 65,75 | 66,44 | 1,25% | - |
| 26.02.2025 | 67,71 | 68,68 | 65,31 | 65,62 | -3,07% | 565,00 |
| 25.02.2025 | 65,92 | 68,10 | 65,48 | 67,70 | 2,68% | 27,00 |
| 24.02.2025 | 64,94 | 67,00 | 64,84 | 65,93 | 1,12% | - |
| 21.02.2025 | 65,23 | 67,09 | 64,78 | 65,20 | -0,40% | - |
| 20.02.2025 | 67,91 | 69,83 | 64,24 | 65,46 | 4,02% | 53,00 |
| 19.02.2025 | 62,27 | 62,93 | 61,78 | 62,93 | 1,32% | - |
| 18.02.2025 | 61,87 | 63,03 | 61,86 | 62,11 | 0,34% | - |
| 17.02.2025 | 61,80 | 62,00 | 61,80 | 61,90 | 0,16% | - |
| 14.02.2025 | 61,57 | 62,34 | 60,55 | 61,80 | 0,47% | - |
| 13.02.2025 | 61,54 | 63,59 | 61,34 | 61,51 | -3,01% | - |
| 12.02.2025 | 61,34 | 63,43 | 60,65 | 63,42 | 3,44% | - |
| 11.02.2025 | 61,63 | 62,30 | 60,50 | 61,31 | -0,45% | 17,00 |
| 10.02.2025 | 61,89 | 62,68 | 61,36 | 61,59 | -0,45% | 9,00 |
| 07.02.2025 | 61,98 | 62,62 | 61,75 | 61,87 | -0,19% | - |
| 06.02.2025 | 61,71 | 62,37 | 61,65 | 61,99 | 0,55% | - |
| 05.02.2025 | 60,57 | 62,00 | 59,68 | 61,65 | 1,97% | - |
| 04.02.2025 | 60,67 | 61,26 | 59,75 | 60,46 | -0,36% | - |
| 03.02.2025 | 60,62 | 61,39 | 60,27 | 60,68 | -0,67% | - |
| 31.01.2025 | 61,48 | 61,99 | 61,04 | 61,09 | -0,41% | 5,00 |
| 30.01.2025 | 60,91 | 61,64 | 60,79 | 61,34 | 0,66% | - |
| 29.01.2025 | 60,72 | 61,45 | 60,46 | 60,94 | 0,59% | - |
| 28.01.2025 | 58,91 | 60,84 | 58,91 | 60,58 | 2,85% | - |
| 27.01.2025 | 58,37 | 60,05 | 56,22 | 58,90 | 0,08% | 1.000,00 |
| 24.01.2025 | 59,72 | 60,01 | 58,45 | 58,85 | -1,31% | - |
| 23.01.2025 | 59,58 | 60,02 | 58,85 | 59,63 | 0,15% | - |
| 22.01.2025 | 60,07 | 60,56 | 59,13 | 59,54 | -0,93% | - |
| 21.01.2025 | 59,27 | 60,56 | 59,27 | 60,10 | 1,40% | - |
| 20.01.2025 | 59,51 | 59,80 | 59,21 | 59,27 | -0,92% | - |
| 17.01.2025 | 59,57 | 60,70 | 59,37 | 59,82 | 0,57% | - |
| 16.01.2025 | 60,01 | 60,49 | 58,95 | 59,48 | -0,32% | - |
| 15.01.2025 | 61,91 | 62,90 | 59,63 | 59,67 | -3,62% | 20,00 |
| 14.01.2025 | 65,41 | 65,99 | 61,71 | 61,91 | -5,58% | - |
| 13.01.2025 | 65,71 | 66,65 | 64,62 | 65,57 | -0,43% | 150,00 |
| 10.01.2025 | 66,40 | 66,65 | 64,44 | 65,85 | -0,81% | - |
| 09.01.2025 | 66,30 | 66,49 | 66,07 | 66,39 | 0,26% | 2,00 |
| 08.01.2025 | 65,66 | 67,59 | 65,51 | 66,22 | 0,95% | - |
| 07.01.2025 | 64,57 | 66,44 | 64,21 | 65,60 | 1,67% | - |
| 06.01.2025 | 64,82 | 65,20 | 64,14 | 64,52 | -0,39% | - |
| 03.01.2025 | 64,68 | 65,34 | 64,51 | 64,77 | -0,05% | 22,00 |
| 02.01.2025 | 64,01 | 65,03 | 63,43 | 64,80 | 2,24% | - |
| 30.12.2024 | 64,17 | 64,17 | 63,30 | 63,38 | -1,05% | - |
| 27.12.2024 | 63,68 | 65,25 | 63,68 | 64,05 | 0,55% | - |
| 23.12.2024 | 63,36 | 63,79 | 62,25 | 63,70 | 1,27% | - |
| 20.12.2024 | 62,32 | 63,68 | 61,59 | 62,90 | 0,95% | 51,00 |
| 19.12.2024 | 62,31 | 63,31 | 61,50 | 62,31 | 0,00% | - |
| 18.12.2024 | 64,04 | 64,44 | 62,16 | 62,31 | -2,82% | - |
| 17.12.2024 | 62,36 | 64,60 | 61,75 | 64,12 | 2,82% | - |
| 16.12.2024 | 62,87 | 64,80 | 62,27 | 62,36 | -0,91% | - |
| 13.12.2024 | 63,73 | 63,79 | 61,89 | 62,93 | -1,26% | 5,00 |
| 12.12.2024 | 62,85 | 63,75 | 62,21 | 63,73 | 1,30% | - |
| 11.12.2024 | 63,10 | 63,82 | 62,33 | 62,91 | -0,30% | - |
| 10.12.2024 | 63,31 | 63,81 | 62,52 | 63,10 | -0,33% | - |
| 09.12.2024 | 62,98 | 64,11 | 62,60 | 63,31 | 0,22% | - |
| 06.12.2024 | 62,32 | 63,51 | 62,30 | 63,17 | 1,36% | - |
| 05.12.2024 | 63,29 | 63,57 | 61,87 | 62,32 | -1,56% | - |
| 04.12.2024 | 60,13 | 63,43 | 60,05 | 63,31 | 5,29% | - |
| 03.12.2024 | 61,48 | 62,15 | 60,06 | 60,13 | -2,20% | - |
| 02.12.2024 | 62,19 | 63,22 | 61,40 | 61,48 | -1,62% | 2,00 |
| 29.11.2024 | 62,19 | 62,66 | 60,87 | 62,49 | 0,48% | - |
| 28.11.2024 | 61,92 | 62,28 | 61,68 | 62,19 | 0,34% | - |