0,908€
-0,57%
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 | -0,57% | - |
| 23.04.2024 | 0,91 | 0,92 | 0,90 | 0,91 | 0,66% | - |
| 22.04.2024 | 0,89 | 0,92 | 0,88 | 0,91 | 2,17% | - |
| 19.04.2024 | 0,89 | 0,90 | 0,86 | 0,89 | 0,28% | - |
| 18.04.2024 | 0,96 | 0,97 | 0,86 | 0,89 | -7,64% | - |
| 17.04.2024 | 0,97 | 0,98 | 0,94 | 0,96 | -1,13% | - |
| 16.04.2024 | 0,99 | 0,99 | 0,95 | 0,97 | -1,70% | - |
| 15.04.2024 | 1,01 | 1,02 | 0,98 | 0,99 | -2,11% | - |
| 12.04.2024 | 1,00 | 1,03 | 0,99 | 1,01 | 0,65% | - |
| 11.04.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 0,75% | - |
| 10.04.2024 | 0,99 | 1,00 | 0,98 | 0,99 | 0,35% | - |
| 09.04.2024 | 1,00 | 1,00 | 0,97 | 0,99 | -0,45% | - |
| 08.04.2024 | 1,01 | 1,01 | 0,98 | 1,00 | -1,17% | - |
| 05.04.2024 | 1,01 | 1,01 | 0,99 | 1,01 | -0,42% | - |
| 04.04.2024 | 1,02 | 1,02 | 1,00 | 1,01 | -0,39% | - |
| 03.04.2024 | 1,01 | 1,02 | 0,99 | 1,02 | 0,10% | - |
| 02.04.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -0,88% | - |
| 28.03.2024 | 1,02 | 1,03 | 0,99 | 1,02 | 1,79% | - |
| 27.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,13% | - |
| 26.03.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -1,45% | - |
| 25.03.2024 | 1,03 | 1,05 | 1,03 | 1,03 | -0,05% | - |
| 22.03.2024 | 1,04 | 1,07 | 1,03 | 1,03 | -0,91% | - |
| 21.03.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,71% | - |
| 20.03.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,11% | - |
| 19.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 0,58% | - |
| 18.03.2024 | 1,05 | 1,08 | 0,99 | 1,03 | -1,53% | - |
| 15.03.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 3,08% | - |
| 14.03.2024 | 1,09 | 1,10 | 0,93 | 1,01 | -6,61% | - |
| 13.03.2024 | 1,08 | 1,10 | 1,06 | 1,09 | 0,65% | - |
| 12.03.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -1,01% | - |
| 11.03.2024 | 1,06 | 1,10 | 1,05 | 1,09 | 3,12% | - |
| 08.03.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,71% | - |
| 07.03.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 2,22% | - |
| 06.03.2024 | 1,02 | 1,03 | 1,00 | 1,03 | 0,83% | - |
| 05.03.2024 | 1,04 | 1,04 | 1,00 | 1,02 | -2,47% | - |
| 04.03.2024 | 1,03 | 1,05 | 1,02 | 1,04 | 1,61% | - |
| 01.03.2024 | 1,04 | 1,05 | 1,01 | 1,03 | -0,82% | - |
| 29.02.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,05% | - |
| 28.02.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,81% | - |
| 27.02.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,28% | - |
| 26.02.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,67% | - |
| 23.02.2024 | 1,05 | 1,06 | 1,02 | 1,05 | 0,38% | - |
| 22.02.2024 | 1,02 | 1,06 | 1,02 | 1,05 | 3,15% | - |
| 21.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,59% | - |
| 20.02.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -2,30% | - |
| 19.02.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,29% | - |
| 16.02.2024 | 1,06 | 1,06 | 1,03 | 1,05 | -1,09% | - |
| 15.02.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -0,98% | - |
| 14.02.2024 | 1,06 | 1,08 | 1,03 | 1,07 | 0,71% | - |
| 13.02.2024 | 1,14 | 1,14 | 1,05 | 1,06 | -6,64% | - |
| 12.02.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 3,13% | - |
| 09.02.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,36% | - |
| 08.02.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,32% | - |
| 07.02.2024 | 1,11 | 1,13 | 1,09 | 1,11 | -0,05% | - |
| 06.02.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,04% | - |
| 05.02.2024 | 1,14 | 1,15 | 1,11 | 1,11 | -2,41% | - |
| 02.02.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -0,96% | 950,00 |
| 01.02.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,20% | - |
| 31.01.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 0,09% | - |
| 30.01.2024 | 1,18 | 1,22 | 1,16 | 1,16 | -1,23% | - |
| 29.01.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 2,53% | - |
| 26.01.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -1,25% | - |
| 25.01.2024 | 1,14 | 1,18 | 1,14 | 1,16 | 1,84% | - |
| 24.01.2024 | 1,12 | 1,18 | 1,12 | 1,14 | 1,92% | - |
| 23.01.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 0,90% | - |
| 22.01.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,38% | - |
| 19.01.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 1,08% | 1.000,00 |
| 18.01.2024 | 1,13 | 1,15 | 1,11 | 1,11 | -1,50% | - |
| 17.01.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 0,31% | - |
| 16.01.2024 | 1,12 | 1,15 | 1,10 | 1,13 | 0,58% | - |
| 15.01.2024 | 1,14 | 1,17 | 1,12 | 1,12 | -1,84% | - |
| 12.01.2024 | 1,12 | 1,16 | 1,12 | 1,14 | 1,78% | - |
| 11.01.2024 | 1,20 | 1,21 | 1,12 | 1,12 | -6,46% | - |
| 10.01.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,13% | - |
| 09.01.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 4,22% | - |
| 08.01.2024 | 1,07 | 1,19 | 1,07 | 1,15 | 7,63% | - |
| 05.01.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -0,70% | - |
| 04.01.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 2,53% | - |
| 03.01.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,29% | - |
| 02.01.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 1,30% | - |
| 29.12.2023 | 1,05 | 1,05 | 1,03 | 1,04 | -1,10% | - |
| 28.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,14% | - |
| 27.12.2023 | 1,03 | 1,07 | 1,03 | 1,05 | 2,04% | - |
| 22.12.2023 | 1,05 | 1,05 | 1,03 | 1,03 | -2,24% | - |
| 21.12.2023 | 1,04 | 1,06 | 1,02 | 1,05 | 0,86% | - |
| 20.12.2023 | 1,04 | 1,05 | 1,03 | 1,04 | 0,63% | - |
| 19.12.2023 | 1,04 | 1,06 | 1,03 | 1,04 | -0,34% | - |
| 18.12.2023 | 1,07 | 1,08 | 1,02 | 1,04 | -2,90% | - |
| 15.12.2023 | 1,06 | 1,08 | 1,06 | 1,07 | 1,09% | - |
| 14.12.2023 | 1,05 | 1,08 | 1,04 | 1,06 | 0,91% | - |
| 13.12.2023 | 1,05 | 1,06 | 1,04 | 1,05 | 0,14% | - |
| 12.12.2023 | 1,06 | 1,07 | 1,04 | 1,05 | -1,46% | - |
| 11.12.2023 | 1,07 | 1,07 | 1,05 | 1,06 | -0,89% | - |
| 08.12.2023 | 1,07 | 1,09 | 1,06 | 1,07 | 0,28% | - |
| 07.12.2023 | 1,08 | 1,08 | 1,06 | 1,07 | -0,79% | - |
| 06.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 05.12.2023 | 1,06 | 1,09 | 1,06 | 1,08 | 1,41% | - |
| 04.12.2023 | 1,08 | 1,10 | 1,06 | 1,06 | -1,80% | - |
| 01.12.2023 | 1,06 | 1,08 | 1,05 | 1,08 | 2,27% | - |
| 30.11.2023 | 1,05 | 1,07 | 1,04 | 1,06 | 0,43% | - |