64,940€
-0,79%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 61,86 | 62,01 | 61,21 | 61,98 | 0,10% | - |
| 26.11.2024 | 62,02 | 62,21 | 61,07 | 61,92 | -0,16% | - |
| 25.11.2024 | 61,39 | 62,63 | 61,09 | 62,02 | 1,08% | - |
| 22.11.2024 | 60,17 | 61,92 | 60,17 | 61,36 | 1,99% | - |
| 21.11.2024 | 59,66 | 60,83 | 58,30 | 60,16 | 1,33% | - |
| 20.11.2024 | 58,50 | 59,50 | 58,48 | 59,37 | 1,59% | - |
| 19.11.2024 | 58,26 | 58,72 | 57,79 | 58,44 | 0,31% | - |
| 18.11.2024 | 60,23 | 60,67 | 57,96 | 58,26 | -3,27% | 13,00 |
| 15.11.2024 | 62,63 | 63,33 | 60,01 | 60,23 | -3,85% | 79,00 |
| 14.11.2024 | 63,25 | 63,51 | 62,29 | 62,64 | -0,96% | - |
| 13.11.2024 | 62,25 | 63,41 | 61,93 | 63,25 | 1,51% | - |
| 12.11.2024 | 62,30 | 62,87 | 62,01 | 62,31 | 0,05% | 5,00 |
| 11.11.2024 | 62,55 | 63,84 | 62,25 | 62,28 | -0,43% | 99,00 |
| 08.11.2024 | 61,76 | 63,04 | 61,75 | 62,55 | 1,28% | - |
| 07.11.2024 | 61,50 | 62,34 | 60,90 | 61,76 | 0,44% | - |
| 06.11.2024 | 61,50 | 63,11 | 61,23 | 61,49 | 1,57% | - |
| 05.11.2024 | 61,34 | 61,47 | 59,99 | 60,54 | -1,30% | - |
| 04.11.2024 | 61,22 | 61,35 | 60,23 | 61,34 | -0,10% | - |
| 01.11.2024 | 60,53 | 61,94 | 60,36 | 61,40 | 1,24% | - |
| 31.10.2024 | 61,60 | 61,72 | 60,20 | 60,65 | -1,54% | - |
| 30.10.2024 | 64,49 | 65,26 | 60,84 | 61,60 | -4,48% | 1.099,00 |
| 29.10.2024 | 64,87 | 66,33 | 64,03 | 64,49 | -0,52% | - |
| 28.10.2024 | 64,59 | 65,37 | 64,32 | 64,83 | 0,46% | - |
| 25.10.2024 | 65,02 | 65,67 | 64,52 | 64,53 | -0,68% | 140,00 |
| 24.10.2024 | 64,93 | 65,71 | 64,43 | 64,97 | 0,08% | - |
| 23.10.2024 | 65,16 | 65,57 | 64,42 | 64,92 | -0,35% | - |
| 22.10.2024 | 65,30 | 65,53 | 64,32 | 65,15 | -0,23% | - |
| 21.10.2024 | 64,07 | 65,46 | 64,07 | 65,30 | 1,92% | - |
| 18.10.2024 | 64,15 | 64,88 | 63,81 | 64,07 | -0,14% | - |
| 17.10.2024 | 64,61 | 65,31 | 64,07 | 64,16 | -0,70% | 3,00 |
| 16.10.2024 | 64,71 | 65,29 | 64,32 | 64,61 | -0,22% | 30,00 |
| 15.10.2024 | 64,41 | 64,78 | 63,53 | 64,75 | 0,53% | - |
| 14.10.2024 | 64,41 | 65,28 | 63,64 | 64,41 | 0,09% | - |
| 11.10.2024 | 63,88 | 64,53 | 63,29 | 64,35 | 0,80% | 20,00 |
| 10.10.2024 | 63,82 | 64,10 | 63,04 | 63,84 | 0,33% | - |
| 09.10.2024 | 62,57 | 63,95 | 62,38 | 63,63 | 1,66% | 11,00 |
| 08.10.2024 | 62,69 | 63,03 | 62,03 | 62,59 | -0,14% | 117,00 |
| 07.10.2024 | 63,34 | 63,58 | 62,24 | 62,68 | -0,92% | 20,00 |
| 04.10.2024 | 61,82 | 63,39 | 61,80 | 63,26 | 2,40% | - |
| 03.10.2024 | 63,08 | 63,99 | 61,73 | 61,78 | -2,15% | 28,00 |
| 02.10.2024 | 63,34 | 63,82 | 62,11 | 63,14 | -0,28% | - |
| 01.10.2024 | 63,14 | 64,41 | 62,89 | 63,32 | 0,22% | - |
| 30.09.2024 | 63,20 | 64,11 | 62,71 | 63,18 | -0,09% | 156,00 |