0,905€
-0,44%
Echtzeit-Aktienkurs PHARMING GRP EO-,01
Bid:
Ask:
Aktienkurse zur PHARMING GRP EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 0,91 | 0,92 | 0,89 | 0,91 | -0,41% | 8.269,00 |
| 23.04.2024 | 0,90 | 0,93 | 0,90 | 0,91 | 0,66% | 12.190,00 |
| 22.04.2024 | 0,89 | 0,91 | 0,88 | 0,90 | 2,15% | 42.585,00 |
| 19.04.2024 | 0,89 | 0,90 | 0,87 | 0,88 | 0,08% | 210.283,00 |
| 18.04.2024 | 0,97 | 0,97 | 0,86 | 0,88 | -8,47% | 246.398,00 |
| 17.04.2024 | 0,96 | 0,97 | 0,95 | 0,97 | 0,13% | 37.635,00 |
| 16.04.2024 | 0,98 | 0,98 | 0,95 | 0,96 | -1,66% | 48.225,00 |
| 15.04.2024 | 1,02 | 1,02 | 0,98 | 0,98 | -3,14% | 33.666,00 |
| 12.04.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 1,12% | 181.287,00 |
| 11.04.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 0,76% | 3.330,00 |
| 10.04.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,10% | 7.932,00 |
| 09.04.2024 | 0,99 | 1,01 | 0,98 | 0,99 | 0,68% | 21.233,00 |
| 08.04.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -1,64% | 26.687,00 |
| 05.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,05% | 70.611,00 |
| 04.04.2024 | 1,00 | 1,02 | 1,00 | 1,00 | -0,94% | 38.886,00 |
| 03.04.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,80% | 9.396,00 |
| 02.04.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -1,90% | 52.132,00 |
| 28.03.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 1,19% | 10.782,00 |
| 27.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,83% | 13.350,00 |
| 26.03.2024 | 1,03 | 1,04 | 1,00 | 1,02 | -1,16% | 84.836,00 |
| 25.03.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 7.558,00 |
| 22.03.2024 | 1,04 | 1,06 | 1,04 | 1,04 | 0,19% | 48.094,00 |
| 21.03.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,26% | 34.630,00 |
| 20.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | 7.639,00 |
| 19.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 1,31% | 27.391,00 |
| 18.03.2024 | 1,06 | 1,08 | 0,99 | 1,03 | -2,05% | 175.274,00 |
| 15.03.2024 | 1,03 | 1,06 | 1,01 | 1,05 | 3,80% | 73.729,00 |
| 14.03.2024 | 1,09 | 1,11 | 0,94 | 1,01 | -7,07% | 354.793,00 |
| 13.03.2024 | 1,09 | 1,10 | 1,07 | 1,09 | -0,86% | 109.522,00 |
| 12.03.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -0,59% | 71.285,00 |
| 11.03.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 4,79% | 99.571,00 |
| 08.03.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,14% | 23.917,00 |
| 07.03.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 2,78% | 52.124,00 |
| 06.03.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 1,18% | 30.477,00 |
| 05.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,79% | 42.771,00 |
| 04.03.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,29% | 27.030,00 |
| 01.03.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 102.209,00 |
| 29.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | 0,10% | 27.179,00 |
| 28.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -0,62% | 6.728,00 |
| 27.02.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 0,00% | 53.712,00 |
| 26.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,24% | 37.108,00 |
| 23.02.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 0,24% | 11.185,00 |
| 22.02.2024 | 1,02 | 1,07 | 1,02 | 1,05 | 3,01% | 38.030,00 |
| 21.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,59% | 26.636,00 |
| 20.02.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,88% | 121.523,00 |
| 19.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -0,14% | 34.029,00 |
| 16.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -1,09% | 89.730,00 |
| 15.02.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,71% | 69.144,00 |
| 14.02.2024 | 1,06 | 1,08 | 1,04 | 1,06 | -0,14% | 100.298,00 |
| 13.02.2024 | 1,13 | 1,13 | 1,05 | 1,06 | -5,85% | 73.755,00 |
| 12.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,04% | 320.089,00 |
| 09.02.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,54% | 59.999,00 |
| 08.02.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,77% | 258.548,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,17% | 153.264,00 |
| 06.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,36% | 105.574,00 |
| 05.02.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -1,71% | 56.040,00 |
| 02.02.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -0,91% | 116.030,00 |
| 01.02.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -0,73% | 63.544,00 |
| 31.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,94% | 127.030,00 |
| 30.01.2024 | 1,19 | 1,22 | 1,17 | 1,17 | -1,30% | 275.471,00 |
| 29.01.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 2,19% | 33.660,00 |
| 26.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,73% | 125.650,00 |
| 25.01.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,69% | 68.719,00 |
| 24.01.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 2,51% | 184.993,00 |
| 23.01.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,43% | 19.830,00 |
| 22.01.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,18% | 19.717,00 |
| 19.01.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,04% | 51.667,00 |
| 18.01.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -1,11% | 106.565,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 0,53% | 24.770,00 |
| 16.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 0,04% | 13.377,00 |
| 15.01.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -3,36% | 41.106,00 |
| 12.01.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 1,62% | 72.871,00 |
| 11.01.2024 | 1,21 | 1,22 | 1,12 | 1,14 | -5,42% | 252.981,00 |
| 10.01.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -0,12% | 101.902,00 |
| 09.01.2024 | 1,16 | 1,22 | 1,15 | 1,21 | 4,00% | 136.941,00 |
| 08.01.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 8,28% | 502.729,00 |
| 05.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,60% | 63.684,00 |
| 04.01.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 2,95% | 5.750,00 |
| 03.01.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,28% | 13.271,00 |
| 02.01.2024 | 1,05 | 1,07 | 1,04 | 1,05 | 1,54% | 27.134,00 |
| 29.12.2023 | 1,05 | 1,05 | 1,04 | 1,04 | -0,81% | 15.534,00 |
| 28.12.2023 | 1,06 | 1,06 | 1,04 | 1,05 | -0,14% | 125.772,00 |
| 27.12.2023 | 1,05 | 1,09 | 1,04 | 1,05 | 0,62% | 166.873,00 |
| 22.12.2023 | 1,06 | 1,06 | 1,03 | 1,04 | -1,75% | 7.395,00 |
| 21.12.2023 | 1,05 | 1,06 | 1,03 | 1,06 | 0,71% | 14.963,00 |
| 20.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,14% | 15.981,00 |
| 19.12.2023 | 1,04 | 1,06 | 1,03 | 1,05 | 0,57% | 18.404,00 |
| 18.12.2023 | 1,08 | 1,08 | 1,04 | 1,04 | -2,57% | 43.982,00 |
| 15.12.2023 | 1,07 | 1,08 | 1,07 | 1,07 | 0,61% | 21.846,00 |
| 14.12.2023 | 1,07 | 1,08 | 1,05 | 1,07 | 0,09% | 78.273,00 |
| 13.12.2023 | 1,05 | 1,07 | 1,04 | 1,06 | 1,58% | 20.530,00 |
| 12.12.2023 | 1,07 | 1,07 | 1,05 | 1,05 | -2,74% | 82.925,00 |
| 11.12.2023 | 1,07 | 1,08 | 1,06 | 1,08 | 0,47% | 34.389,00 |
| 08.12.2023 | 1,07 | 1,09 | 1,07 | 1,07 | -0,19% | 13.720,00 |
| 07.12.2023 | 1,08 | 1,08 | 1,06 | 1,07 | -0,46% | 10.502,00 |
| 06.12.2023 | 1,09 | 1,09 | 1,07 | 1,08 | -0,32% | 12.959,00 |
| 05.12.2023 | 1,07 | 1,09 | 1,07 | 1,08 | 0,89% | 4.206,00 |
| 04.12.2023 | 1,09 | 1,10 | 1,06 | 1,07 | -1,33% | 9.967,00 |
| 01.12.2023 | 1,06 | 1,09 | 1,05 | 1,09 | 2,50% | 13.541,00 |
| 30.11.2023 | 1,06 | 1,07 | 1,04 | 1,06 | 0,43% | 29.728,00 |