1,020€
1,09%
Echtzeit-Aktienkurs Pharming Group N.V.
Bid:
Ask:
Aktienkurse zur Pharming Group N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,99% | 5.288.758,00 |
27.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,30% | 7.513.826,00 |
26.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,84% | 6.155.152,00 |
25.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,06% | 3.303.648,00 |
22.03.2024 | 1,05 | 1,07 | 1,04 | 1,04 | -0,57% | 8.267.003,00 |
21.03.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,55% | 7.711.473,00 |
20.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,77% | 2.834.607,00 |
19.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,97% | 4.844.969,00 |
18.03.2024 | 1,05 | 1,08 | 0,99 | 1,03 | -1,90% | 14.581.934,00 |
15.03.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 3,86% | 13.796.935,00 |
14.03.2024 | 1,07 | 1,08 | 0,93 | 1,01 | -5,51% | 29.934.269,00 |
13.03.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -0,65% | 6.589.185,00 |
12.03.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,75% | 7.355.818,00 |
11.03.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 0,94% | 3.269.974,00 |
08.03.2024 | 1,06 | 1,06 | 1,04 | 1,06 | 0,67% | 4.072.019,00 |
07.03.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 2,24% | 3.823.421,00 |
06.03.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 2,49% | 4.303.939,00 |
05.03.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -2,62% | 6.545.351,00 |
04.03.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,67% | 3.660.307,00 |
01.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,78% | 5.441.630,00 |
29.02.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 4.778.089,00 |
28.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 5.059.208,00 |
27.02.2024 | 1,05 | 1,05 | 1,04 | 1,05 | -0,48% | 4.100.815,00 |
26.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 2.950.549,00 |
23.02.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 1,16% | 4.796.073,00 |
22.02.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 2,67% | 3.977.611,00 |
21.02.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,88% | 5.255.825,00 |
20.02.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 5.544.062,00 |
19.02.2024 | 1,04 | 1,05 | 1,03 | 1,03 | -0,68% | 5.890.593,00 |
16.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,86% | 8.007.887,00 |
15.02.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -1,13% | 7.882.422,00 |
14.02.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 10.365.428,00 |
13.02.2024 | 1,13 | 1,14 | 1,05 | 1,05 | -6,93% | 11.960.551,00 |
12.02.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 1,62% | 3.807.852,00 |
09.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,73% | 3.546.473,00 |
08.02.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,00% | 5.492.134,00 |
07.02.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,14% | 7.338.203,00 |
06.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,81% | 4.038.032,00 |
05.02.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,33% | 4.563.929,00 |
02.02.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,57% | 6.367.507,00 |
01.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,88% | 5.488.212,00 |
31.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | 4.661.590,00 |
30.01.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -0,51% | 12.268.363,00 |
29.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,98% | 6.721.434,00 |
26.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,77% | 7.685.262,00 |
25.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | 3.976.984,00 |
24.01.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 3,01% | 10.863.474,00 |
23.01.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,98% | 4.685.788,00 |
22.01.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,90% | 5.727.281,00 |
19.01.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,18% | 5.497.665,00 |
18.01.2024 | 1,13 | 1,15 | 1,11 | 1,11 | -1,42% | 6.675.593,00 |
17.01.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,36% | 5.231.559,00 |
16.01.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -0,09% | 5.577.672,00 |
15.01.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -1,32% | 6.543.510,00 |
12.01.2024 | 1,14 | 1,16 | 1,13 | 1,14 | 1,33% | 9.448.681,00 |
11.01.2024 | 1,20 | 1,20 | 1,13 | 1,13 | -5,86% | 14.891.840,00 |
10.01.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,33% | 12.504.822,00 |
09.01.2024 | 1,17 | 1,20 | 1,15 | 1,20 | 3,01% | 19.667.416,00 |
08.01.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 9,19% | 25.996.201,00 |
05.01.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -1,66% | 8.771.901,00 |
04.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,24% | 9.447.100,00 |
03.01.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 0,00% | 4.034.192,00 |
02.01.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,84% | 7.239.383,00 |
29.12.2023 | 1,05 | 1,05 | 1,03 | 1,03 | -1,43% | 4.446.373,00 |
28.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | -0,10% | 5.694.563,00 |
27.12.2023 | 1,04 | 1,07 | 1,04 | 1,05 | 0,58% | 6.530.145,00 |
22.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | -1,42% | 4.311.082,00 |
21.12.2023 | 1,04 | 1,06 | 1,03 | 1,06 | 0,57% | 8.520.799,00 |
20.12.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 0,57% | 3.273.466,00 |
19.12.2023 | 1,05 | 1,06 | 1,03 | 1,04 | -0,10% | 4.795.255,00 |
18.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | -2,06% | 4.367.784,00 |
15.12.2023 | 1,08 | 1,08 | 1,07 | 1,07 | -0,65% | 2.860.635,00 |
14.12.2023 | 1,06 | 1,09 | 1,05 | 1,07 | 2,19% | 8.380.894,00 |
13.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,29% | 3.656.500,00 |
12.12.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -0,95% | 4.008.812,00 |
11.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,75% | 2.977.735,00 |
08.12.2023 | 1,07 | 1,09 | 1,07 | 1,07 | -0,47% | 3.562.652,00 |
07.12.2023 | 1,08 | 1,08 | 1,06 | 1,07 | -0,93% | 2.481.684,00 |
06.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 1,50% | 3.041.037,00 |
05.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | 1.961.026,00 |
04.12.2023 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | 3.954.725,00 |
01.12.2023 | 1,06 | 1,08 | 1,05 | 1,08 | 2,08% | 3.282.669,00 |
30.11.2023 | 1,05 | 1,07 | 1,04 | 1,06 | 0,76% | 4.805.798,00 |
29.11.2023 | 1,06 | 1,06 | 1,05 | 1,05 | -0,76% | 1.830.806,00 |
28.11.2023 | 1,05 | 1,06 | 1,05 | 1,06 | 0,38% | 3.162.784,00 |
27.11.2023 | 1,07 | 1,07 | 1,05 | 1,05 | -1,22% | 1.957.213,00 |
24.11.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,76% | 2.187.306,00 |
23.11.2023 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | 1.810.216,00 |
22.11.2023 | 1,06 | 1,07 | 1,05 | 1,06 | 0,09% | 1.547.511,00 |
21.11.2023 | 1,09 | 1,10 | 1,06 | 1,06 | -1,86% | 3.364.650,00 |
20.11.2023 | 1,07 | 1,09 | 1,06 | 1,08 | 0,75% | 3.162.784,00 |
17.11.2023 | 1,07 | 1,08 | 1,06 | 1,07 | 0,56% | 3.298.710,00 |
16.11.2023 | 1,06 | 1,08 | 1,05 | 1,06 | -0,19% | 2.678.744,00 |
15.11.2023 | 1,09 | 1,09 | 1,05 | 1,07 | -1,48% | 6.151.960,00 |
14.11.2023 | 1,05 | 1,09 | 1,04 | 1,08 | 3,05% | 6.038.427,00 |
13.11.2023 | 1,06 | 1,07 | 1,05 | 1,05 | -1,04% | 7.542.546,00 |
10.11.2023 | 1,10 | 1,10 | 1,06 | 1,06 | -3,72% | 7.803.657,00 |
09.11.2023 | 1,10 | 1,12 | 1,08 | 1,10 | 0,92% | 5.491.964,00 |
08.11.2023 | 1,11 | 1,12 | 1,09 | 1,09 | -1,80% | 3.536.445,00 |
07.11.2023 | 1,15 | 1,15 | 1,11 | 1,11 | -3,14% | 5.830.083,00 |