49,290€
1,15%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 48,40 | 49,38 | 48,34 | 49,22 | 1,00% | - |
| 04.09.2025 | 50,81 | 51,08 | 48,08 | 48,73 | -3,50% | - |
| 03.09.2025 | 51,05 | 52,00 | 50,12 | 50,50 | -0,61% | - |
| 02.09.2025 | 49,79 | 50,88 | 49,38 | 50,81 | 2,05% | - |
| 01.09.2025 | 49,68 | 49,83 | 49,56 | 49,79 | -0,08% | 3,00 |
| 29.08.2025 | 49,38 | 50,41 | 49,14 | 49,83 | 0,87% | - |
| 28.08.2025 | 50,25 | 50,71 | 49,06 | 49,40 | -2,10% | - |
| 27.08.2025 | 49,51 | 50,62 | 49,36 | 50,46 | 2,23% | - |
| 26.08.2025 | 50,35 | 50,54 | 49,09 | 49,36 | -2,01% | - |
| 25.08.2025 | 49,98 | 50,69 | 49,29 | 50,37 | 0,80% | - |
| 22.08.2025 | 49,66 | 50,40 | 49,34 | 49,97 | -0,08% | - |
| 21.08.2025 | 49,82 | 50,54 | 49,33 | 50,01 | 0,56% | - |
| 20.08.2025 | 49,21 | 50,34 | 48,85 | 49,73 | 1,09% | 1,00 |
| 19.08.2025 | 49,17 | 49,82 | 49,08 | 49,20 | -0,09% | - |
| 18.08.2025 | 49,17 | 49,99 | 49,02 | 49,24 | 0,20% | 70,00 |
| 15.08.2025 | 49,80 | 50,58 | 48,88 | 49,14 | -1,38% | - |
| 14.08.2025 | 49,82 | 50,36 | 49,20 | 49,83 | -0,06% | 10,00 |
| 13.08.2025 | 48,31 | 50,10 | 48,31 | 49,86 | 2,55% | - |
| 12.08.2025 | 48,86 | 49,31 | 48,35 | 48,62 | -0,64% | 3,00 |
| 11.08.2025 | 49,16 | 49,67 | 48,68 | 48,94 | -0,63% | - |
| 08.08.2025 | 50,99 | 51,85 | 48,36 | 49,25 | -3,42% | - |
| 07.08.2025 | 52,05 | 52,31 | 50,66 | 50,99 | -1,98% | 2,00 |
| 06.08.2025 | 53,50 | 54,47 | 51,95 | 52,02 | -2,89% | 6,00 |
| 05.08.2025 | 55,33 | 56,93 | 50,92 | 53,57 | 2,72% | 8,00 |
| 04.08.2025 | 50,17 | 52,38 | 49,34 | 52,15 | 3,78% | 500,00 |
| 01.08.2025 | 50,67 | 50,67 | 48,85 | 50,25 | -0,87% | - |
| 31.07.2025 | 51,43 | 52,21 | 50,18 | 50,69 | -1,53% | 4,00 |
| 30.07.2025 | 50,45 | 51,87 | 50,38 | 51,48 | 2,04% | 4,00 |
| 29.07.2025 | 50,19 | 51,00 | 50,08 | 50,45 | 0,54% | 7,00 |
| 28.07.2025 | 50,52 | 51,12 | 50,15 | 50,18 | -0,22% | 1,00 |
| 25.07.2025 | 51,41 | 51,46 | 50,16 | 50,29 | -1,16% | - |
| 24.07.2025 | 51,03 | 52,29 | 50,54 | 50,88 | 0,30% | - |
| 23.07.2025 | 50,55 | 51,32 | 50,37 | 50,73 | 0,73% | - |
| 22.07.2025 | 48,36 | 50,38 | 48,15 | 50,36 | 4,01% | 1,00 |
| 21.07.2025 | 49,27 | 49,61 | 48,33 | 48,42 | -1,77% | 20,00 |
| 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% | - |