Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,53 | 9,94 | 9,53 | 9,80 | -6,22% | 1.703,00 |
| 25.04.2024 | 9,59 | 10,71 | 9,42 | 10,45 | 6,31% | 4.437,00 |
| 24.04.2024 | 9,73 | 9,89 | 9,63 | 9,83 | 2,40% | 2.744,00 |
| 23.04.2024 | 9,69 | 9,69 | 9,60 | 9,60 | -3,23% | 794,00 |
| 22.04.2024 | 9,95 | 9,95 | 9,92 | 9,92 | -0,80% | 889,00 |
| 19.04.2024 | 9,35 | 10,18 | 9,33 | 10,00 | 7,18% | 6.272,00 |
| 18.04.2024 | 9,33 | 9,70 | 9,27 | 9,33 | -8,26% | 3.548,00 |
| 17.04.2024 | 10,12 | 10,55 | 10,01 | 10,17 | 0,00% | 9.820,00 |
| 16.04.2024 | 10,07 | 10,17 | 10,07 | 10,17 | -5,66% | 1.978,00 |
| 15.04.2024 | 10,53 | 10,78 | 10,40 | 10,78 | 2,37% | 1.196,00 |
| 12.04.2024 | 10,81 | 10,81 | 10,53 | 10,53 | -6,81% | 1.338,00 |
| 11.04.2024 | 10,75 | 11,30 | 10,74 | 11,30 | 7,82% | 3.522,00 |
| 10.04.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 4,80% | 728,00 |
| 09.04.2024 | 10,65 | 10,65 | 10,00 | 10,00 | -6,10% | 11.762,00 |
| 08.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,47% | 372,00 |
| 05.04.2024 | 10,76 | 10,76 | 10,60 | 10,60 | -0,84% | 616,00 |
| 04.04.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -2,46% | 441,00 |
| 03.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 1,86% | 312,00 |
| 02.04.2024 | 10,87 | 10,87 | 10,76 | 10,76 | -4,65% | 1.173,00 |
| 01.04.2024 | 11,00 | 11,29 | 10,55 | 11,29 | 4,11% | 1.976,00 |
| 27.03.2024 | 10,80 | 10,85 | 10,79 | 10,84 | -0,09% | 1.164,00 |
| 26.03.2024 | 11,15 | 11,15 | 10,85 | 10,85 | -3,73% | 928,00 |
| 22.03.2024 | 11,26 | 11,27 | 11,26 | 11,27 | 2,45% | 239,00 |
| 19.03.2024 | 11,32 | 11,32 | 10,72 | 11,00 | -4,35% | 1.817,00 |
| 18.03.2024 | 11,80 | 11,80 | 10,71 | 11,50 | 0,10% | 9.743,00 |
| 15.03.2024 | 11,42 | 11,49 | 11,34 | 11,49 | 5,21% | 2.653,00 |
| 14.03.2024 | 11,06 | 11,07 | 10,92 | 10,92 | -1,71% | 4.901,00 |
| 13.03.2024 | 11,77 | 11,77 | 11,11 | 11,11 | -6,48% | 1.181,00 |
| 12.03.2024 | 11,94 | 11,94 | 11,88 | 11,88 | 1,97% | 1.000,00 |
| 11.03.2024 | 11,48 | 11,65 | 11,48 | 11,65 | 1,26% | 1.449,00 |
| 08.03.2024 | 11,61 | 11,61 | 11,51 | 11,51 | 2,72% | 865,00 |
| 06.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | 951,00 |
| 05.03.2024 | 11,05 | 11,90 | 10,88 | 11,16 | -5,34% | 8.192,00 |
| 04.03.2024 | 10,83 | 12,20 | 10,38 | 11,79 | 3,70% | 12.666,00 |
| 01.03.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -0,71% | 466,00 |
| 29.02.2024 | 11,18 | 11,45 | 11,18 | 11,45 | 3,15% | 4.721,00 |
| 28.02.2024 | 11,28 | 11,44 | 10,74 | 11,10 | -0,54% | 2.181,00 |
| 27.02.2024 | 11,26 | 11,60 | 11,16 | 11,16 | -1,06% | 1.509,00 |
| 26.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -4,00% | 657,00 |
| 22.02.2024 | 11,13 | 12,00 | 11,13 | 11,75 | 5,49% | 3.937,00 |
| 21.02.2024 | 10,95 | 11,50 | 10,95 | 11,14 | 1,17% | 5.895,00 |
| 20.02.2024 | 11,03 | 11,80 | 11,00 | 11,01 | -1,70% | 5.234,00 |
| 16.02.2024 | 11,10 | 12,00 | 11,03 | 11,20 | 1,54% | 1.808,00 |
| 15.02.2024 | 11,30 | 12,18 | 11,03 | 11,03 | -4,58% | 4.693,00 |
| 14.02.2024 | 11,30 | 12,29 | 11,03 | 11,56 | 1,39% | 5.075,00 |
| 13.02.2024 | 11,39 | 11,83 | 11,03 | 11,40 | -13,64% | 9.343,00 |
| 12.02.2024 | 12,06 | 13,20 | 12,06 | 13,20 | 17,86% | 3.252,00 |
| 09.02.2024 | 11,84 | 11,84 | 11,03 | 11,20 | -6,67% | 2.944,00 |
| 08.02.2024 | 11,80 | 12,00 | 11,80 | 12,00 | -7,19% | 1.370,00 |
| 07.02.2024 | 11,96 | 12,93 | 11,77 | 12,93 | 5,72% | 1.248,00 |
| 05.02.2024 | 11,97 | 12,23 | 11,92 | 12,23 | -6,20% | 2.295,00 |
| 02.02.2024 | 12,45 | 13,20 | 12,45 | 13,04 | 4,98% | 1.219,00 |
| 01.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,59% | 668,00 |
| 31.01.2024 | 12,71 | 12,75 | 12,71 | 12,75 | -1,85% | 1.010,00 |
| 29.01.2024 | 12,49 | 12,99 | 12,49 | 12,99 | 2,36% | 1.331,00 |
| 26.01.2024 | 12,52 | 12,69 | 12,49 | 12,69 | 0,40% | 2.540,00 |
| 25.01.2024 | 12,68 | 12,68 | 12,61 | 12,64 | 5,55% | 4.552,00 |
| 24.01.2024 | 12,77 | 12,77 | 11,98 | 11,98 | -0,21% | 1.414,00 |
| 23.01.2024 | 12,25 | 12,75 | 11,20 | 12,00 | -0,08% | 2.783,00 |
| 22.01.2024 | 12,00 | 12,01 | 12,00 | 12,01 | -0,99% | 785,00 |
| 19.01.2024 | 12,01 | 12,13 | 12,01 | 12,13 | 0,33% | 1.628,00 |
| 18.01.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -2,66% | 595,00 |
| 17.01.2024 | 12,05 | 12,42 | 12,05 | 12,42 | -2,51% | 885,00 |
| 16.01.2024 | 12,29 | 12,74 | 12,13 | 12,74 | -1,24% | 3.392,00 |
| 12.01.2024 | 12,51 | 13,00 | 12,02 | 12,90 | -0,77% | 3.316,00 |
| 10.01.2024 | 13,06 | 13,14 | 13,00 | 13,00 | 0,39% | 947,00 |
| 09.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 2,05% | 887,00 |
| 08.01.2024 | 12,50 | 12,70 | 12,50 | 12,69 | 3,82% | 1.852,00 |
| 05.01.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,86% | 239,00 |
| 04.01.2024 | 11,53 | 12,00 | 11,53 | 12,00 | 8,50% | 669,00 |
| 03.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -3,83% | 282,00 |
| 02.01.2024 | 11,67 | 11,92 | 11,50 | 11,50 | 0,62% | 685,00 |
| 29.12.2023 | 11,43 | 11,43 | 11,43 | 11,43 | 0,00% | 454,00 |
| 28.12.2023 | 11,45 | 11,45 | 11,41 | 11,43 | -4,75% | 855,00 |
| 26.12.2023 | 11,60 | 12,40 | 11,60 | 12,00 | 3,54% | 2.854,00 |
| 22.12.2023 | 11,60 | 11,60 | 11,09 | 11,59 | 6,82% | 1.504,00 |
| 21.12.2023 | 11,30 | 11,30 | 10,80 | 10,85 | -3,17% | 1.578,00 |
| 20.12.2023 | 11,47 | 11,47 | 11,21 | 11,21 | -1,36% | 1.138,00 |
| 18.12.2023 | 11,10 | 11,36 | 9,99 | 11,36 | -3,73% | 7.115,00 |
| 15.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 2.362,00 |
| 14.12.2023 | 11,46 | 11,90 | 11,45 | 11,80 | 3,51% | 1.834,00 |
| 13.12.2023 | 11,00 | 11,40 | 11,00 | 11,40 | 2,56% | 1.704,00 |
| 12.12.2023 | 11,40 | 11,44 | 10,50 | 11,12 | -6,44% | 7.556,00 |
| 11.12.2023 | 11,34 | 11,89 | 11,32 | 11,88 | -1,00% | 1.097,00 |
| 07.12.2023 | 11,38 | 12,00 | 11,38 | 12,00 | 7,33% | 1.171,00 |
| 06.12.2023 | 11,25 | 11,88 | 11,18 | 11,18 | -0,62% | 1.411,00 |
| 05.12.2023 | 11,47 | 11,52 | 11,08 | 11,25 | -0,35% | 2.409,00 |
| 04.12.2023 | 11,36 | 11,49 | 11,29 | 11,29 | -2,25% | 1.439,00 |
| 30.11.2023 | 11,29 | 11,55 | 11,21 | 11,55 | -1,28% | 1.523,00 |
| 27.11.2023 | 11,20 | 11,70 | 10,91 | 11,70 | 0,43% | 1.321,00 |
| 24.11.2023 | 11,65 | 11,65 | 11,65 | 11,65 | 0,01% | 264,00 |
| 17.11.2023 | 11,50 | 11,70 | 11,50 | 11,65 | 3,45% | 6.970,00 |
| 16.11.2023 | 11,26 | 11,26 | 11,26 | 11,26 | -1,83% | 518,00 |
| 15.11.2023 | 11,00 | 11,47 | 11,00 | 11,47 | 4,27% | 4.975,00 |
| 14.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 650,00 |
| 13.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -1,00% | 378,00 |
| 10.11.2023 | 11,34 | 11,42 | 11,01 | 11,01 | -10,78% | 3.036,00 |
| 09.11.2023 | 12,30 | 12,34 | 11,67 | 12,34 | -1,28% | 2.840,00 |
| 08.11.2023 | 11,82 | 12,50 | 11,70 | 12,50 | 5,10% | 3.132,00 |
| 07.11.2023 | 11,83 | 11,89 | 11,62 | 11,89 | -3,06% | 1.824,00 |