63,000€
1,11%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 62,83 | 63,41 | 62,61 | 63,24 | 0,62% | 204,00 |
| 26.09.2024 | 62,21 | 62,93 | 61,74 | 62,85 | 1,03% | - |
| 25.09.2024 | 62,15 | 62,62 | 60,84 | 62,21 | 0,19% | 20,00 |
| 24.09.2024 | 62,25 | 62,52 | 60,75 | 62,09 | -0,54% | - |
| 23.09.2024 | 63,26 | 63,98 | 62,09 | 62,43 | -1,56% | 8,00 |
| 20.09.2024 | 64,07 | 64,45 | 62,79 | 63,42 | -1,00% | 40,00 |
| 19.09.2024 | 63,80 | 65,11 | 63,30 | 64,06 | -0,09% | - |
| 18.09.2024 | 63,30 | 64,32 | 62,99 | 64,12 | 0,82% | 5,00 |
| 17.09.2024 | 62,82 | 64,43 | 61,96 | 63,60 | 1,24% | 2,00 |
| 16.09.2024 | 76,65 | 76,96 | 62,59 | 62,82 | -18,02% | 77,00 |
| 13.09.2024 | 76,13 | 76,99 | 75,74 | 76,63 | 0,55% | - |
| 12.09.2024 | 77,06 | 77,38 | 76,03 | 76,21 | -0,96% | - |
| 11.09.2024 | 77,02 | 77,35 | 75,80 | 76,95 | -0,09% | - |
| 10.09.2024 | 76,43 | 77,58 | 75,79 | 77,02 | 0,96% | - |
| 09.09.2024 | 75,80 | 77,76 | 75,10 | 76,29 | 0,62% | - |
| 06.09.2024 | 76,61 | 77,77 | 73,91 | 75,82 | -0,90% | - |
| 05.09.2024 | 81,04 | 81,64 | 76,47 | 76,51 | -6,15% | - |
| 04.09.2024 | 82,95 | 82,95 | 81,49 | 81,52 | -1,71% | - |
| 03.09.2024 | 82,23 | 83,79 | 81,80 | 82,94 | 0,86% | - |
| 02.09.2024 | 82,47 | 82,61 | 82,06 | 82,23 | -0,32% | - |
| 30.08.2024 | 82,49 | 83,54 | 81,32 | 82,49 | -0,02% | - |
| 29.08.2024 | 81,22 | 84,53 | 80,92 | 82,51 | 1,79% | - |
| 28.08.2024 | 80,87 | 82,18 | 80,87 | 81,06 | 0,23% | - |
| 27.08.2024 | 80,63 | 81,01 | 78,91 | 80,87 | 0,27% | - |
| 26.08.2024 | 80,45 | 81,17 | 80,33 | 80,65 | 0,17% | - |
| 23.08.2024 | 81,02 | 82,07 | 80,36 | 80,51 | -0,78% | - |
| 22.08.2024 | 83,02 | 83,83 | 80,82 | 81,14 | -2,21% | - |
| 21.08.2024 | 84,33 | 85,18 | 82,91 | 82,97 | -1,64% | - |
| 20.08.2024 | 83,68 | 85,26 | 82,55 | 84,35 | 0,87% | 121,00 |
| 19.08.2024 | 81,18 | 83,71 | 80,76 | 83,62 | 2,95% | - |
| 16.08.2024 | 81,30 | 81,49 | 79,96 | 81,22 | 0,07% | - |
| 15.08.2024 | 81,38 | 82,83 | 81,07 | 81,16 | -0,25% | - |
| 14.08.2024 | 81,32 | 82,89 | 81,12 | 81,36 | -1,68% | - |
| 13.08.2024 | 81,40 | 82,88 | 80,88 | 82,75 | 1,58% | - |
| 12.08.2024 | 81,20 | 82,31 | 80,27 | 81,46 | 0,34% | - |
| 09.08.2024 | 80,51 | 81,54 | 79,85 | 81,18 | 0,86% | - |
| 08.08.2024 | 79,02 | 80,82 | 78,57 | 80,49 | 1,73% | - |
| 07.08.2024 | 79,48 | 80,77 | 78,39 | 79,12 | -0,55% | - |
| 06.08.2024 | 76,35 | 80,51 | 75,42 | 79,56 | 4,85% | 29,00 |
| 05.08.2024 | 77,16 | 79,01 | 71,90 | 75,88 | -1,67% | 801,00 |