49,270€
-2,16%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 50,33 | 50,82 | 49,09 | 49,29 | -2,12% | - |
| 17.07.2025 | 50,17 | 51,81 | 50,16 | 50,36 | 0,34% | 33,00 |
| 16.07.2025 | 48,76 | 50,37 | 48,54 | 50,19 | 2,72% | 100,00 |
| 15.07.2025 | 49,92 | 50,52 | 48,74 | 48,86 | -2,14% | - |
| 14.07.2025 | 49,40 | 50,69 | 49,40 | 49,93 | 0,35% | - |
| 11.07.2025 | 50,93 | 51,27 | 49,32 | 49,76 | -1,10% | - |
| 10.07.2025 | 50,91 | 53,02 | 49,82 | 50,31 | -1,33% | 1,00 |
| 09.07.2025 | 49,46 | 51,18 | 49,38 | 50,99 | 3,06% | - |
| 08.07.2025 | 49,04 | 50,72 | 48,83 | 49,48 | 1,05% | 91,00 |
| 07.07.2025 | 48,83 | 49,39 | 48,23 | 48,96 | 0,61% | 2,00 |
| 04.07.2025 | 48,91 | 48,91 | 48,60 | 48,67 | -0,52% | 1,00 |
| 03.07.2025 | 48,46 | 49,33 | 48,46 | 48,92 | 1,10% | - |
| 02.07.2025 | 47,67 | 48,89 | 47,60 | 48,39 | 1,67% | 1,00 |
| 01.07.2025 | 46,63 | 48,16 | 46,23 | 47,60 | 1,99% | - |
| 30.06.2025 | 47,07 | 47,47 | 46,26 | 46,67 | -0,86% | - |
| 27.06.2025 | 46,06 | 47,12 | 46,06 | 47,07 | 1,77% | - |
| 26.06.2025 | 46,44 | 47,16 | 45,87 | 46,25 | -0,53% | - |
| 25.06.2025 | 47,17 | 47,39 | 46,39 | 46,50 | -1,27% | - |
| 24.06.2025 | 47,04 | 47,19 | 46,35 | 47,10 | 0,81% | - |
| 23.06.2025 | 47,74 | 48,71 | 46,52 | 46,72 | -2,18% | - |
| 20.06.2025 | 47,58 | 48,70 | 47,54 | 47,76 | 0,38% | - |
| 19.06.2025 | 48,07 | 48,20 | 47,58 | 47,58 | -1,16% | - |
| 18.06.2025 | 48,13 | 48,39 | 47,40 | 48,14 | 0,42% | - |
| 17.06.2025 | 48,16 | 49,47 | 47,80 | 47,94 | -1,50% | - |
| 16.06.2025 | 48,90 | 48,96 | 47,84 | 48,67 | 0,12% | - |
| 13.06.2025 | 49,18 | 49,81 | 48,56 | 48,61 | -1,77% | - |
| 12.06.2025 | 49,52 | 50,39 | 48,90 | 49,48 | -0,62% | - |
| 11.06.2025 | 50,73 | 50,73 | 49,65 | 49,79 | -1,11% | - |
| 10.06.2025 | 49,96 | 50,89 | 49,51 | 50,35 | 1,09% | 50,00 |
| 09.06.2025 | 49,54 | 50,36 | 49,31 | 49,81 | 0,25% | - |
| 06.06.2025 | 48,32 | 50,67 | 48,32 | 49,68 | 2,84% | 50,00 |
| 05.06.2025 | 49,10 | 49,55 | 48,20 | 48,31 | -1,81% | - |
| 04.06.2025 | 49,96 | 50,50 | 49,17 | 49,20 | -1,50% | - |
| 03.06.2025 | 49,78 | 50,81 | 49,34 | 49,95 | 0,24% | - |
| 02.06.2025 | 51,19 | 51,26 | 49,77 | 49,83 | -2,71% | 25,00 |
| 30.05.2025 | 51,51 | 52,12 | 50,49 | 51,22 | -0,51% | 80,00 |
| 29.05.2025 | 51,47 | 52,73 | 50,96 | 51,48 | 0,14% | - |
| 28.05.2025 | 51,37 | 52,23 | 51,16 | 51,41 | 0,39% | - |
| 27.05.2025 | 51,28 | 52,24 | 50,76 | 51,21 | -0,51% | - |
| 26.05.2025 | 50,63 | 52,05 | 50,45 | 51,47 | 1,70% | - |
| 23.05.2025 | 52,33 | 52,33 | 50,19 | 50,61 | -1,56% | - |
| 22.05.2025 | 51,31 | 52,15 | 51,19 | 51,41 | -0,81% | 100,00 |
| 21.05.2025 | 52,88 | 53,84 | 51,26 | 51,83 | -2,68% | - |
| 20.05.2025 | 52,84 | 54,05 | 52,42 | 53,26 | 0,85% | - |
| 19.05.2025 | 52,30 | 53,35 | 51,84 | 52,81 | -0,99% | 30,00 |
| 16.05.2025 | 51,91 | 53,55 | 51,65 | 53,34 | 2,16% | - |
| 15.05.2025 | 52,21 | 52,50 | 51,02 | 52,21 | -0,48% | 200,00 |
| 14.05.2025 | 53,42 | 54,06 | 52,42 | 52,46 | -1,80% | - |
| 13.05.2025 | 55,35 | 55,52 | 53,19 | 53,42 | -3,38% | - |
| 12.05.2025 | 52,33 | 56,18 | 52,33 | 55,29 | 5,72% | 5,00 |
| 09.05.2025 | 53,38 | 53,94 | 52,26 | 52,30 | -1,88% | - |
| 08.05.2025 | 52,52 | 54,55 | 51,81 | 53,30 | 1,70% | - |
| 07.05.2025 | 52,90 | 53,39 | 51,80 | 52,41 | -0,11% | - |
| 06.05.2025 | 54,86 | 54,86 | 52,24 | 52,47 | -4,34% | - |
| 05.05.2025 | 54,34 | 55,43 | 54,13 | 54,85 | 0,13% | - |
| 02.05.2025 | 56,47 | 57,47 | 53,66 | 54,78 | -2,53% | - |
| 30.04.2025 | 55,54 | 56,29 | 54,47 | 56,20 | 1,10% | - |
| 29.04.2025 | 55,30 | 56,28 | 54,56 | 55,59 | 0,83% | - |
| 28.04.2025 | 55,30 | 56,22 | 54,51 | 55,13 | -1,13% | - |
| 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 |