47,350€
-0,04%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2025 | 47,56 | 47,58 | 47,56 | 47,56 | 0,39% | - |
| 06.10.2025 | 47,26 | 48,28 | 47,25 | 47,37 | 0,78% | - |
| 03.10.2025 | 47,62 | 47,73 | 46,89 | 47,01 | -0,58% | - |
| 02.10.2025 | 46,78 | 47,78 | 46,60 | 47,28 | 1,24% | - |
| 01.10.2025 | 46,11 | 47,40 | 45,48 | 46,70 | 0,90% | 101,00 |
| 30.09.2025 | 46,07 | 46,37 | 45,29 | 46,29 | 0,74% | 2,00 |
| 29.09.2025 | 46,04 | 46,36 | 45,54 | 45,95 | -0,12% | - |
| 26.09.2025 | 44,98 | 46,12 | 44,89 | 46,00 | 2,06% | 1,00 |
| 25.09.2025 | 45,79 | 46,48 | 45,01 | 45,07 | -0,95% | 46,00 |
| 24.09.2025 | 45,20 | 45,78 | 45,19 | 45,50 | 1,22% | - |
| 23.09.2025 | 46,03 | 46,10 | 44,81 | 44,95 | -2,15% | 253,00 |
| 22.09.2025 | 46,33 | 46,49 | 45,73 | 45,94 | -0,80% | 1,00 |
| 19.09.2025 | 46,87 | 47,97 | 46,31 | 46,31 | -0,79% | - |
| 18.09.2025 | 46,40 | 46,76 | 46,07 | 46,68 | 1,49% | - |
| 17.09.2025 | 45,47 | 46,55 | 45,17 | 46,00 | 1,28% | 39,00 |
| 16.09.2025 | 45,19 | 45,95 | 44,96 | 45,42 | 0,53% | 101,00 |
| 15.09.2025 | 46,14 | 46,88 | 44,97 | 45,18 | -2,14% | 30,00 |
| 12.09.2025 | 47,64 | 47,93 | 46,15 | 46,17 | -2,31% | - |
| 11.09.2025 | 46,60 | 47,26 | 46,20 | 47,26 | 1,65% | 60,00 |
| 10.09.2025 | 48,02 | 48,03 | 46,29 | 46,49 | -1,97% | - |
| 09.09.2025 | 48,00 | 48,24 | 46,99 | 47,43 | -0,58% | - |
| 08.09.2025 | 49,41 | 50,07 | 47,36 | 47,70 | -3,08% | - |
| 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% | - |