48,765€
0,17%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 49,36 | 49,46 | 48,02 | 48,86 | 0,37% | 9,00 |
| 16.10.2026 | 49,96 | 50,32 | 48,48 | 48,68 | -3,24% | - |
| 15.10.2026 | 49,41 | 51,32 | 48,52 | 50,31 | 1,83% | - |
| 14.10.2026 | 48,48 | 49,94 | 48,31 | 49,41 | 1,94% | 10,00 |
| 13.10.2026 | 49,22 | 50,12 | 48,20 | 48,47 | -2,48% | - |
| 12.10.2026 | 49,02 | 50,14 | 48,77 | 49,70 | 1,65% | - |
| 09.10.2026 | 48,96 | 49,94 | 48,60 | 48,89 | 0,09% | 2,00 |
| 08.10.2026 | 49,30 | 49,53 | 48,09 | 48,85 | -0,58% | - |
| 07.10.2026 | 49,95 | 50,56 | 48,91 | 49,13 | -1,37% | - |
| 06.10.2026 | 51,28 | 51,43 | 49,55 | 49,81 | -3,30% | 26,00 |
| 05.10.2026 | 50,81 | 51,88 | 50,81 | 51,51 | 0,76% | - |
| 02.10.2026 | 51,98 | 52,45 | 50,83 | 51,12 | -2,16% | - |
| 01.10.2026 | 52,98 | 54,56 | 52,15 | 52,25 | -1,95% | - |
| 30.09.2026 | 52,79 | 53,55 | 52,30 | 53,29 | 1,35% | - |
| 29.09.2026 | 52,29 | 53,01 | 51,99 | 52,58 | 0,65% | - |
| 28.09.2026 | 52,91 | 52,91 | 51,73 | 52,24 | -1,43% | 646,00 |
| 25.09.2026 | 53,93 | 54,32 | 52,83 | 53,00 | -1,83% | 39,00 |
| 24.09.2026 | 54,64 | 55,45 | 53,77 | 53,99 | -1,06% | - |
| 23.09.2026 | 55,35 | 56,21 | 54,11 | 54,57 | -2,34% | - |
| 22.09.2026 | 55,77 | 56,67 | 55,39 | 55,88 | 0,14% | - |
| 21.09.2026 | 55,95 | 56,61 | 55,51 | 55,80 | -0,82% | 26,00 |
| 18.09.2026 | 56,69 | 57,01 | 55,84 | 56,26 | -0,81% | - |
| 17.09.2026 | 56,46 | 57,64 | 55,89 | 56,72 | 0,32% | 1,00 |
| 16.09.2026 | 55,85 | 56,91 | 55,78 | 56,54 | 1,69% | - |
| 15.09.2026 | 57,50 | 57,79 | 55,33 | 55,60 | -3,66% | - |
| 14.09.2026 | 56,63 | 57,89 | 56,06 | 57,71 | 1,89% | - |
| 11.09.2026 | 56,41 | 57,10 | 56,26 | 56,64 | 0,66% | - |
| 10.09.2026 | 55,37 | 56,43 | 54,68 | 56,27 | 1,10% | - |
| 09.09.2026 | 55,61 | 56,17 | 54,63 | 55,66 | 0,34% | - |
| 08.09.2026 | 57,48 | 57,73 | 55,29 | 55,47 | -3,53% | - |
| 07.09.2026 | 57,30 | 57,52 | 57,16 | 57,50 | 0,59% | - |
| 04.09.2026 | 57,14 | 57,61 | 56,58 | 57,16 | 0,00% | - |
| 03.09.2026 | 57,79 | 58,01 | 57,09 | 57,16 | -1,28% | - |
| 02.09.2026 | 55,97 | 58,00 | 55,72 | 57,90 | 3,71% | - |
| 01.09.2026 | 56,11 | 56,93 | 55,65 | 55,83 | -1,22% | - |
| 31.08.2026 | 55,71 | 59,09 | 55,54 | 56,52 | 1,60% | - |
| 28.08.2026 | 56,03 | 56,10 | 55,18 | 55,63 | -0,71% | - |
| 27.08.2026 | 56,30 | 56,90 | 55,65 | 56,03 | -0,62% | 41,00 |
| 26.08.2026 | 56,63 | 57,18 | 56,11 | 56,38 | -0,27% | - |
| 25.08.2026 | 55,40 | 56,87 | 55,40 | 56,53 | 1,00% | - |
| 24.08.2026 | 57,11 | 57,43 | 55,49 | 55,97 | -2,06% | - |
| 21.08.2026 | 57,95 | 58,62 | 56,94 | 57,15 | -1,57% | 33,00 |
| 20.08.2026 | 59,37 | 59,79 | 57,87 | 58,06 | -2,26% | - |
| 19.08.2026 | 59,57 | 59,64 | 57,60 | 59,40 | 1,50% | - |
| 18.08.2026 | 57,60 | 58,95 | 56,86 | 58,52 | 1,86% | 190,00 |
| 17.08.2026 | 58,22 | 58,73 | 57,18 | 57,45 | -1,46% | - |
| 14.08.2026 | 59,44 | 59,47 | 58,00 | 58,30 | -2,00% | - |
| 13.08.2026 | 60,95 | 61,47 | 59,32 | 59,49 | -2,91% | 352,00 |
| 12.08.2026 | 60,26 | 61,54 | 59,74 | 61,27 | 1,66% | - |
| 11.08.2026 | 59,69 | 61,10 | 59,50 | 60,27 | 1,74% | - |
| 10.08.2026 | 55,21 | 59,98 | 54,89 | 59,24 | 6,97% | 332,00 |
| 07.08.2026 | 55,54 | 56,02 | 53,98 | 55,38 | 4,02% | - |
| 06.08.2026 | 51,86 | 53,24 | 51,10 | 53,24 | 2,56% | - |
| 05.08.2026 | 52,67 | 54,02 | 51,87 | 51,91 | -1,22% | 133,00 |
| 04.08.2026 | 52,05 | 52,79 | 51,49 | 52,55 | 1,08% | - |
| 03.08.2026 | 52,40 | 52,69 | 51,47 | 51,99 | -0,19% | - |
| 31.07.2026 | 52,55 | 53,40 | 51,44 | 52,09 | -0,82% | - |
| 30.07.2026 | 53,52 | 54,48 | 51,80 | 52,52 | -1,87% | - |
| 29.07.2026 | 54,45 | 54,71 | 53,46 | 53,52 | -1,13% | - |
| 28.07.2026 | 52,56 | 55,40 | 52,41 | 54,13 | 1,58% | 58,00 |
| 27.07.2026 | 52,18 | 53,62 | 52,07 | 53,29 | 2,30% | 30,00 |
| 24.07.2026 | 51,74 | 52,28 | 51,46 | 52,09 | 0,64% | - |
| 23.07.2026 | 51,17 | 51,93 | 50,49 | 51,76 | 0,70% | - |
| 22.07.2026 | 51,95 | 52,46 | 51,12 | 51,40 | -0,75% | - |
| 21.07.2026 | 52,41 | 52,58 | 51,13 | 51,79 | -0,27% | - |
| 20.07.2026 | 52,09 | 52,56 | 51,28 | 51,93 | -0,50% | - |
| 17.07.2026 | 51,66 | 52,95 | 51,40 | 52,19 | -0,44% | - |
| 16.07.2026 | 51,44 | 52,61 | 50,80 | 52,42 | 1,85% | - |
| 15.07.2026 | 51,34 | 51,78 | 51,01 | 51,47 | -0,37% | - |
| 14.07.2026 | 52,02 | 52,33 | 50,51 | 51,66 | 0,06% | - |
| 13.07.2026 | 51,79 | 52,29 | 50,95 | 51,63 | -0,23% | - |
| 10.07.2026 | 52,47 | 53,02 | 51,28 | 51,75 | -0,90% | - |
| 09.07.2026 | 52,28 | 52,81 | 51,55 | 52,22 | 0,04% | - |
| 08.07.2026 | 52,88 | 53,22 | 52,11 | 52,20 | -1,47% | - |
| 07.07.2026 | 51,39 | 53,02 | 50,74 | 52,98 | 3,38% | - |
| 06.07.2026 | 52,13 | 52,22 | 50,44 | 51,25 | -1,69% | 120,00 |
| 03.07.2026 | 51,59 | 52,21 | 51,59 | 52,13 | 1,60% | - |
| 02.07.2026 | 50,82 | 51,90 | 50,32 | 51,31 | 0,92% | - |
| 01.07.2026 | 50,10 | 51,41 | 49,81 | 50,84 | 1,36% | - |
| 30.06.2026 | 50,49 | 50,94 | 49,55 | 50,16 | 0,33% | - |
| 29.06.2026 | 52,38 | 52,38 | 49,79 | 50,00 | -2,75% | - |
| 26.06.2026 | 50,44 | 52,40 | 49,56 | 51,41 | 2,00% | - |
| 25.06.2026 | 50,69 | 51,64 | 49,00 | 50,40 | -0,32% | 80,00 |
| 24.06.2026 | 49,64 | 50,98 | 49,63 | 50,56 | 1,32% | - |
| 23.06.2026 | 48,91 | 50,08 | 47,68 | 49,90 | 2,53% | 51,00 |
| 22.06.2026 | 48,07 | 48,90 | 46,74 | 48,67 | 1,09% | - |
| 19.06.2026 | 47,65 | 48,21 | 47,65 | 48,15 | 0,69% | - |
| 18.06.2026 | 47,84 | 48,90 | 47,67 | 47,82 | 0,20% | - |
| 17.06.2026 | 47,91 | 48,37 | 46,70 | 47,72 | 0,43% | - |
| 16.06.2026 | 48,03 | 48,45 | 47,07 | 47,52 | -0,42% | - |
| 15.06.2026 | 48,38 | 49,34 | 47,43 | 47,72 | -1,51% | - |
| 12.06.2026 | 48,45 | 48,59 | 47,87 | 48,45 | 0,77% | - |
| 11.06.2026 | 48,69 | 49,37 | 47,92 | 48,08 | -1,15% | - |
| 10.06.2026 | 50,17 | 50,33 | 48,53 | 48,64 | -3,39% | - |
| 09.06.2026 | 49,05 | 50,35 | 48,90 | 50,34 | 2,73% | - |
| 08.06.2026 | 49,49 | 49,90 | 48,47 | 49,00 | -0,40% | - |
| 05.06.2026 | 48,63 | 50,03 | 47,95 | 49,20 | 0,64% | 45,00 |
| 04.06.2026 | 47,12 | 49,06 | 46,37 | 48,88 | 4,08% | - |
| 03.06.2026 | 45,84 | 47,41 | 45,70 | 46,97 | 2,35% | 10,00 |
| 02.06.2026 | 47,31 | 47,50 | 45,84 | 45,89 | -3,31% | - |