0,907€
1,82%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 0,91 | 0,92 | 0,90 | 0,91 | 1,82% | - |
| 23.04.2024 | 0,89 | 0,89 | 0,89 | 0,89 | 2,18% | - |
| 22.04.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 1,51% | - |
| 19.04.2024 | 0,86 | 0,86 | 0,86 | 0,86 | -9,67% | - |
| 18.04.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | 1.080,00 |
| 17.04.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -2,76% | - |
| 16.04.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -2,20% | - |
| 15.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 1,21% | - |
| 12.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,00% | - |
| 11.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,92% | - |
| 10.04.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 0,62% | - |
| 09.04.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -1,62% | - |
| 08.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -0,50% | - |
| 05.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -0,50% | - |
| 04.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,30% | - |
| 03.04.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,29% | - |
| 02.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | - |
| 28.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,20% | - |
| 27.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,86% | - |
| 26.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,07% | - |
| 25.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,58% | - |
| 22.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,57% | - |
| 21.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,78% | - |
| 20.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 19.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 18.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 15.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,09% | 700,00 |
| 14.03.2024 | 1,07 | 1,07 | 1,01 | 1,01 | -5,26% | 25.000,00 |
| 13.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,10% | - |
| 12.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | - |
| 11.03.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 4,71% | 1.920,00 |
| 08.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 2,26% | - |
| 07.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,49% | - |
| 06.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,30% | - |
| 05.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,66% | - |
| 04.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 01.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -1,16% | - |
| 29.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 28.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 27.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,42% | - |
| 26.02.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 2,63% | 2.500,00 |
| 23.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,19% | - |
| 22.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,40% | - |
| 21.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 20.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,68% | - |
| 19.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,87% | - |
| 16.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -1,15% | - |
| 15.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 14.02.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -6,91% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,55% | - |
| 12.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,73% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,24% | - |
| 08.02.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 0,18% | 51.800,00 |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,82% | - |
| 06.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | - |
| 05.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,41% | - |
| 02.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,47% | - |
| 01.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,11% | - |
| 31.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 30.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 29.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,60% | - |
| 26.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,61% | - |
| 25.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,78% | - |
| 24.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,86% | - |
| 23.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,44% | - |
| 22.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,00% | - |
| 19.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,57% | - |
| 18.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,71% | - |
| 17.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 16.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,01% | - |
| 15.01.2024 | 1,17 | 1,17 | 1,14 | 1,14 | 1,33% | 1.800,00 |
| 12.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,73% | 900,00 |
| 11.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 10.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,21% | - |
| 09.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,59% | - |
| 08.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 5,59% | 1.920,00 |
| 05.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,29% | - |
| 04.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,10% | - |
| 03.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 02.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,87% | - |
| 29.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,61% | - |
| 28.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,10% | - |
| 27.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 1,74% | - |
| 22.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | 0,58% | - |
| 21.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,87% | - |
| 20.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -0,29% | - |
| 19.12.2023 | 1,05 | 1,05 | 1,04 | 1,04 | -1,23% | 750,00 |
| 18.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -1,68% | - |
| 15.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -2,46% | - |
| 14.12.2023 | 1,05 | 1,10 | 1,05 | 1,10 | 4,57% | 1.920,00 |
| 13.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,10% | - |
| 12.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -0,85% | - |
| 11.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -1,58% | - |
| 08.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,84% | - |
| 07.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,84% | - |
| 06.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 0,94% | - |
| 05.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,84% | - |
| 04.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 01.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 1,15% | - |
| 30.11.2023 | 1,04 | 1,04 | 1,04 | 1,04 | -1,23% | - |