46,835€
1,08%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 46,57 | 46,83 | 46,57 | 46,75 | 0,90% | - |
| 21.05.2026 | 44,74 | 46,83 | 42,10 | 46,34 | 7,34% | 222,00 |
| 20.05.2026 | 42,90 | 43,45 | 42,55 | 43,17 | 0,52% | 58,00 |
| 19.05.2026 | 43,16 | 43,93 | 42,48 | 42,94 | 1,07% | 116,00 |
| 18.05.2026 | 45,16 | 45,16 | 42,32 | 42,49 | -4,72% | - |
| 15.05.2026 | 45,63 | 46,04 | 44,56 | 44,59 | -2,32% | - |
| 14.05.2026 | 45,71 | 46,14 | 45,05 | 45,65 | -0,08% | - |
| 13.05.2026 | 44,72 | 45,75 | 44,49 | 45,69 | 1,45% | - |
| 12.05.2026 | 44,91 | 45,30 | 44,33 | 45,03 | 0,66% | - |
| 11.05.2026 | 45,84 | 46,31 | 44,69 | 44,74 | -2,30% | - |
| 08.05.2026 | 46,16 | 46,41 | 45,51 | 45,79 | -0,87% | - |
| 07.05.2026 | 46,48 | 46,83 | 45,55 | 46,19 | -0,58% | - |
| 06.05.2026 | 45,51 | 46,77 | 45,02 | 46,46 | 1,26% | - |
| 05.05.2026 | 47,49 | 48,92 | 45,31 | 45,88 | -3,27% | - |
| 04.05.2026 | 46,12 | 47,81 | 45,66 | 47,43 | 2,29% | 10,00 |
| 30.04.2026 | 46,42 | 46,79 | 46,00 | 46,37 | -0,06% | - |
| 29.04.2026 | 45,50 | 46,44 | 45,02 | 46,40 | 1,89% | - |
| 28.04.2026 | 45,91 | 46,77 | 45,37 | 45,54 | -0,86% | 100,00 |
| 27.04.2026 | 45,37 | 46,47 | 45,30 | 45,94 | 1,53% | 20,00 |
| 24.04.2026 | 46,20 | 46,77 | 45,21 | 45,25 | -2,06% | - |
| 23.04.2026 | 46,28 | 46,42 | 45,72 | 46,20 | 0,17% | - |
| 22.04.2026 | 46,51 | 47,31 | 45,88 | 46,12 | -1,10% | 112,00 |
| 21.04.2026 | 46,57 | 46,89 | 46,02 | 46,63 | 0,00% | 150,00 |
| 20.04.2026 | 46,35 | 47,19 | 46,13 | 46,63 | 0,68% | - |
| 17.04.2026 | 46,09 | 46,59 | 45,74 | 46,32 | 1,14% | - |
| 16.04.2026 | 47,27 | 47,27 | 45,69 | 45,80 | -2,39% | - |
| 15.04.2026 | 46,97 | 47,53 | 46,62 | 46,92 | -0,48% | - |
| 14.04.2026 | 46,68 | 47,14 | 46,34 | 47,14 | 1,43% | 39,00 |
| 13.04.2026 | 46,52 | 47,18 | 46,03 | 46,48 | -0,05% | - |
| 10.04.2026 | 48,12 | 48,25 | 46,18 | 46,50 | -3,33% | - |
| 09.04.2026 | 49,05 | 49,05 | 47,77 | 48,10 | -2,21% | - |
| 08.04.2026 | 48,50 | 50,01 | 48,10 | 49,19 | 1,54% | - |
| 07.04.2026 | 48,10 | 49,01 | 47,91 | 48,44 | 1,23% | - |
| 02.04.2026 | 49,38 | 49,62 | 47,28 | 47,85 | -3,18% | - |
| 01.04.2026 | 48,89 | 49,47 | 48,35 | 49,42 | 1,04% | - |
| 31.03.2026 | 47,79 | 49,02 | 47,79 | 48,91 | 2,27% | 1,00 |
| 30.03.2026 | 47,04 | 48,08 | 47,04 | 47,83 | 1,05% | 66,00 |
| 27.03.2026 | 48,16 | 48,42 | 47,22 | 47,33 | -1,98% | - |
| 26.03.2026 | 48,23 | 48,62 | 47,84 | 48,29 | 0,55% | - |
| 25.03.2026 | 46,58 | 48,12 | 46,58 | 48,02 | 2,69% | 40,00 |
| 24.03.2026 | 47,16 | 47,40 | 46,10 | 46,76 | -1,18% | - |
| 23.03.2026 | 46,79 | 47,67 | 46,10 | 47,32 | 1,00% | - |
| 20.03.2026 | 47,54 | 48,16 | 46,60 | 46,85 | -1,64% | 2,00 |
| 19.03.2026 | 48,30 | 48,54 | 47,46 | 47,63 | -1,28% | - |
| 18.03.2026 | 48,58 | 48,97 | 47,66 | 48,25 | -0,85% | 40,00 |
| 17.03.2026 | 49,90 | 50,57 | 48,66 | 48,67 | -2,25% | - |
| 16.03.2026 | 51,25 | 51,69 | 48,85 | 49,79 | -3,10% | 2,00 |
| 13.03.2026 | 50,83 | 52,43 | 50,83 | 51,38 | -0,96% | - |
| 12.03.2026 | 52,12 | 52,79 | 51,61 | 51,88 | -0,71% | - |
| 11.03.2026 | 52,45 | 52,90 | 51,16 | 52,25 | -1,08% | - |
| 10.03.2026 | 52,32 | 53,20 | 52,11 | 52,82 | 1,05% | - |
| 09.03.2026 | 52,61 | 53,25 | 51,67 | 52,27 | -0,99% | 35,00 |
| 06.03.2026 | 52,13 | 52,97 | 51,13 | 52,79 | 1,17% | - |
| 05.03.2026 | 51,94 | 52,59 | 51,48 | 52,18 | 0,40% | 828,00 |
| 04.03.2026 | 50,42 | 52,61 | 49,94 | 51,97 | 2,02% | - |
| 03.03.2026 | 51,10 | 52,50 | 50,32 | 50,94 | -0,45% | - |
| 02.03.2026 | 51,62 | 52,25 | 50,21 | 51,17 | -2,09% | 4,00 |
| 27.02.2026 | 51,78 | 53,48 | 51,20 | 52,26 | 1,36% | - |
| 26.02.2026 | 52,02 | 52,52 | 50,50 | 51,56 | -1,30% | - |
| 25.02.2026 | 53,19 | 53,62 | 51,94 | 52,24 | -2,37% | - |
| 24.02.2026 | 52,18 | 55,98 | 51,28 | 53,51 | -1,07% | 100,00 |
| 23.02.2026 | 54,38 | 55,82 | 53,62 | 54,09 | -0,04% | - |
| 20.02.2026 | 54,14 | 54,41 | 52,99 | 54,11 | 0,28% | - |
| 19.02.2026 | 52,51 | 54,18 | 51,18 | 53,96 | 2,74% | - |
| 18.02.2026 | 50,60 | 52,59 | 50,59 | 52,52 | 3,86% | - |
| 17.02.2026 | 50,40 | 51,48 | 50,02 | 50,57 | 0,26% | - |
| 16.02.2026 | 50,45 | 50,70 | 50,24 | 50,44 | -0,02% | - |
| 13.02.2026 | 50,78 | 51,26 | 50,14 | 50,45 | -0,65% | 14,00 |
| 12.02.2026 | 50,83 | 51,68 | 48,05 | 50,78 | -0,24% | 100,00 |
| 11.02.2026 | 49,64 | 51,16 | 49,46 | 50,90 | 1,31% | - |
| 10.02.2026 | 48,55 | 51,02 | 48,47 | 50,24 | 3,63% | 14,00 |
| 09.02.2026 | 49,17 | 49,18 | 48,10 | 48,48 | -1,28% | 73,00 |
| 06.02.2026 | 48,51 | 49,38 | 48,15 | 49,11 | 1,50% | - |
| 05.02.2026 | 48,84 | 49,51 | 48,34 | 48,39 | -1,43% | 65,00 |
| 04.02.2026 | 48,71 | 49,19 | 48,30 | 49,09 | 0,34% | - |
| 03.02.2026 | 49,16 | 49,82 | 48,51 | 48,92 | -0,43% | - |
| 02.02.2026 | 47,71 | 49,57 | 46,81 | 49,13 | 3,38% | 12,00 |
| 30.01.2026 | 47,60 | 48,56 | 46,51 | 47,53 | 0,33% | - |
| 29.01.2026 | 48,03 | 48,03 | 46,69 | 47,37 | -0,36% | - |
| 28.01.2026 | 47,66 | 47,97 | 46,81 | 47,54 | 0,68% | - |
| 27.01.2026 | 47,80 | 49,21 | 47,01 | 47,22 | -1,38% | - |
| 26.01.2026 | 47,53 | 48,20 | 45,83 | 47,88 | 0,21% | 100,00 |
| 23.01.2026 | 48,64 | 49,42 | 47,62 | 47,78 | -1,44% | - |
| 22.01.2026 | 48,58 | 49,71 | 48,20 | 48,48 | 0,09% | - |
| 21.01.2026 | 48,09 | 48,98 | 47,81 | 48,44 | 1,18% | - |
| 20.01.2026 | 46,37 | 47,89 | 46,10 | 47,87 | 2,98% | - |
| 19.01.2026 | 47,12 | 47,12 | 46,13 | 46,49 | -1,83% | 5,00 |
| 16.01.2026 | 47,20 | 47,92 | 47,11 | 47,35 | -0,31% | 40,00 |
| 15.01.2026 | 48,17 | 48,62 | 47,20 | 47,50 | -1,70% | 50,00 |
| 14.01.2026 | 47,41 | 48,40 | 47,01 | 48,32 | 2,28% | 25,00 |
| 13.01.2026 | 49,47 | 49,85 | 46,69 | 47,24 | -5,78% | - |
| 12.01.2026 | 50,67 | 50,67 | 49,10 | 50,14 | -1,44% | - |
| 09.01.2026 | 51,77 | 52,70 | 50,87 | 50,87 | -1,53% | - |
| 08.01.2026 | 52,49 | 52,73 | 51,34 | 51,66 | -1,81% | - |
| 07.01.2026 | 51,41 | 52,94 | 51,17 | 52,61 | 3,04% | - |
| 06.01.2026 | 50,25 | 51,47 | 50,00 | 51,06 | 0,89% | - |
| 05.01.2026 | 50,69 | 51,40 | 49,91 | 50,61 | -0,26% | 147,00 |
| 02.01.2026 | 51,00 | 51,06 | 50,24 | 50,74 | -0,43% | - |
| 30.12.2025 | 51,00 | 51,00 | 50,94 | 50,96 | -0,16% | - |
| 29.12.2025 | 50,99 | 51,54 | 50,61 | 51,04 | -1,45% | 24,00 |