Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,06 | 78,17 | 75,91 | 77,62 | -4,95% | - |
| 25.02.2021 | 83,07 | 83,49 | 81,22 | 81,66 | -1,97% | - |
| 24.02.2021 | 84,02 | 84,62 | 83,02 | 83,31 | 1,48% | - |
| 23.02.2021 | 80,92 | 82,59 | 80,15 | 82,09 | 1,14% | - |
| 22.02.2021 | 81,74 | 82,42 | 80,79 | 81,17 | -0,48% | - |
| 19.02.2021 | 83,47 | 83,53 | 81,44 | 81,56 | -1,99% | - |
| 18.02.2021 | 83,19 | 84,12 | 82,80 | 83,22 | -2,92% | - |
| 17.02.2021 | 85,72 | 85,83 | 85,54 | 85,72 | 0,86% | - |
| 16.02.2021 | 86,05 | 86,44 | 84,11 | 84,99 | -2,34% | - |
| 12.02.2021 | 86,75 | 87,33 | 86,31 | 87,02 | 0,42% | - |
| 11.02.2021 | 86,44 | 86,88 | 85,74 | 86,66 | 1,40% | - |
| 10.02.2021 | 85,31 | 86,10 | 84,24 | 85,47 | -0,25% | - |
| 09.02.2021 | 86,34 | 86,69 | 0,00 | 85,68 | -0,71% | - |
| 08.02.2021 | 86,74 | 87,43 | 85,89 | 86,30 | 1,27% | - |
| 05.02.2021 | 84,36 | 85,45 | 84,07 | 85,21 | 0,47% | - |
| 04.02.2021 | 84,67 | 84,81 | 84,54 | 84,81 | 2,03% | - |
| 03.02.2021 | 83,50 | 83,87 | 82,69 | 83,12 | -0,31% | - |
| 02.02.2021 | 82,84 | 83,99 | 82,62 | 83,38 | 0,23% | - |
| 01.02.2021 | 83,13 | 83,19 | 82,98 | 83,19 | 0,23% | - |
| 29.01.2021 | 82,63 | 83,34 | 81,18 | 83,00 | -0,34% | - |
| 28.01.2021 | 83,15 | 83,97 | 81,73 | 83,28 | 0,30% | - |
| 27.01.2021 | 83,22 | 84,66 | 82,81 | 83,03 | -3,49% | - |
| 26.01.2021 | 87,36 | 87,73 | 85,71 | 86,03 | -3,16% | - |
| 25.01.2021 | 88,65 | 88,99 | 88,65 | 88,84 | 1,09% | - |
| 22.01.2021 | 87,74 | 88,92 | 87,50 | 87,89 | 1,38% | - |
| 21.01.2021 | 87,96 | 88,22 | 86,18 | 86,69 | -1,35% | - |
| 20.01.2021 | 87,79 | 88,35 | 87,13 | 87,88 | 2,60% | - |
| 19.01.2021 | 84,79 | 86,15 | 84,49 | 85,65 | 2,95% | - |
| 15.01.2021 | 81,78 | 83,68 | 81,76 | 83,19 | 2,19% | - |
| 14.01.2021 | 81,21 | 81,98 | 80,94 | 81,41 | -0,74% | - |
| 13.01.2021 | 82,25 | 82,58 | 81,20 | 82,02 | 1,12% | - |
| 12.01.2021 | 80,82 | 81,34 | 79,50 | 81,12 | -0,24% | - |
| 11.01.2021 | 84,54 | 84,72 | 80,93 | 81,31 | -9,61% | - |
| 08.01.2021 | 91,25 | 92,09 | 89,16 | 89,95 | -0,97% | - |
| 07.01.2021 | 87,89 | 90,93 | 87,35 | 90,83 | 3,45% | - |
| 06.01.2021 | 88,30 | 89,46 | 86,69 | 87,81 | 2,03% | - |
| 05.01.2021 | 85,60 | 86,35 | 84,98 | 86,06 | -0,13% | - |
| 04.01.2021 | 88,57 | 88,57 | 85,76 | 86,17 | -1,74% | - |
| 31.12.2020 | 86,48 | 87,91 | 86,33 | 87,70 | 0,97% | - |
| 30.12.2020 | 87,06 | 87,42 | 86,34 | 86,86 | 0,76% | - |
| 29.12.2020 | 86,89 | 87,82 | 85,29 | 86,21 | -0,29% | - |
| 28.12.2020 | 86,64 | 88,40 | 85,66 | 86,46 | -2,89% | - |
| 24.12.2020 | 88,52 | 89,12 | 87,20 | 89,03 | 0,79% | - |
| 23.12.2020 | 88,81 | 89,01 | 87,65 | 88,34 | -0,13% | - |
| 22.12.2020 | 88,69 | 89,42 | 88,09 | 88,45 | 0,91% | - |
| 21.12.2020 | 85,70 | 87,66 | 85,48 | 87,65 | -0,06% | - |
| 18.12.2020 | 88,84 | 88,84 | 87,11 | 87,71 | -0,62% | - |
| 17.12.2020 | 90,48 | 90,48 | 88,25 | 88,25 | -1,31% | - |
| 16.12.2020 | 87,24 | 90,70 | 87,08 | 89,42 | 5,29% | - |
| 15.12.2020 | 82,70 | 85,17 | 82,32 | 84,93 | 4,89% | - |
| 14.12.2020 | 82,53 | 90,30 | 80,97 | 80,97 | 1,91% | - |
| 11.12.2020 | 78,79 | 79,68 | 77,80 | 79,45 | 1,98% | - |
| 10.12.2020 | 76,14 | 78,23 | 76,04 | 77,91 | 0,20% | - |
| 09.12.2020 | 76,26 | 83,52 | 76,26 | 77,75 | -3,40% | - |
| 08.12.2020 | 78,33 | 81,33 | 76,50 | 80,49 | -0,48% | - |
| 07.12.2020 | 79,00 | 80,88 | 77,78 | 80,88 | 2,48% | - |
| 04.12.2020 | 79,31 | 80,99 | 78,92 | 78,92 | -0,55% | - |
| 03.12.2020 | 79,99 | 81,21 | 78,10 | 79,36 | -0,81% | - |
| 02.12.2020 | 79,75 | 80,46 | 77,95 | 80,01 | 2,18% | - |
| 01.12.2020 | 79,44 | 80,49 | 78,21 | 78,30 | 0,45% | - |
| 30.11.2020 | 78,51 | 80,05 | 77,95 | 77,95 | 0,30% | - |
| 27.11.2020 | 78,62 | 80,63 | 77,54 | 77,72 | -1,68% | - |
| 25.11.2020 | 78,18 | 79,52 | 77,55 | 79,05 | 1,51% | - |
| 24.11.2020 | 77,78 | 78,60 | 77,45 | 77,87 | 1,06% | - |
| 23.11.2020 | 76,65 | 77,13 | 76,45 | 77,06 | 1,41% | - |
| 20.11.2020 | 76,22 | 77,57 | 75,79 | 75,98 | -0,40% | - |
| 19.11.2020 | 0,00 | 76,30 | 0,00 | 76,29 | 2,67% | - |
| 18.11.2020 | 75,76 | 75,99 | 74,05 | 74,30 | -2,47% | - |
| 17.11.2020 | 75,81 | 77,16 | 75,55 | 76,18 | -1,13% | - |
| 16.11.2020 | 76,98 | 77,05 | 76,98 | 77,05 | -0,58% | - |
| 13.11.2020 | 77,50 | 77,50 | 77,50 | 77,50 | 0,94% | - |
| 12.11.2020 | 77,59 | 77,82 | 76,23 | 76,78 | 2,91% | - |
| 11.11.2020 | 76,69 | 77,41 | 72,96 | 74,61 | -2,05% | - |
| 10.11.2020 | 73,93 | 76,71 | 0,00 | 76,17 | 1,13% | - |
| 09.11.2020 | 78,94 | 79,21 | 74,85 | 75,32 | -1,75% | - |
| 06.11.2020 | 90,01 | 90,01 | 76,45 | 76,66 | 2,23% | - |
| 05.11.2020 | 75,07 | 75,95 | 74,49 | 74,99 | -1,85% | - |
| 04.11.2020 | 76,88 | 79,38 | 74,96 | 76,40 | 4,87% | - |
| 03.11.2020 | 73,54 | 73,56 | 71,62 | 72,85 | -0,40% | - |
| 02.11.2020 | 0,00 | 74,13 | 0,00 | 73,14 | -1,51% | - |
| 30.10.2020 | 73,22 | 75,64 | 72,46 | 74,27 | -0,57% | - |
| 29.10.2020 | 74,63 | 75,54 | 74,06 | 74,69 | 0,33% | - |
| 28.10.2020 | 75,17 | 75,76 | 74,28 | 74,45 | -2,82% | - |
| 27.10.2020 | 77,16 | 77,45 | 76,09 | 76,61 | -0,31% | - |
| 26.10.2020 | 77,00 | 77,42 | 76,27 | 76,85 | -0,89% | - |
| 23.10.2020 | 79,05 | 79,14 | 76,50 | 77,54 | -1,12% | - |
| 22.10.2020 | 78,67 | 79,33 | 77,69 | 78,41 | 0,69% | - |
| 21.10.2020 | 77,94 | 78,87 | 77,18 | 77,87 | -1,77% | - |
| 20.10.2020 | 77,64 | 79,27 | 76,91 | 79,27 | 2,52% | - |
| 19.10.2020 | 78,91 | 79,14 | 76,96 | 77,33 | -2,73% | - |
| 16.10.2020 | 78,76 | 80,33 | 78,68 | 79,50 | 2,42% | - |
| 15.10.2020 | 78,02 | 78,02 | 76,51 | 77,62 | 0,06% | - |
| 14.10.2020 | 79,20 | 79,39 | 77,56 | 77,57 | -3,13% | - |
| 13.10.2020 | 79,90 | 80,56 | 79,44 | 80,08 | 0,52% | - |
| 12.10.2020 | 79,66 | 79,66 | 79,66 | 79,66 | 0,97% | - |
| 09.10.2020 | 79,88 | 80,18 | 78,69 | 78,90 | -0,98% | - |
| 08.10.2020 | 78,72 | 79,93 | 77,87 | 79,68 | 2,49% | - |
| 07.10.2020 | 75,71 | 78,01 | 75,45 | 77,74 | 2,64% | - |
| 06.10.2020 | 77,24 | 77,68 | 75,28 | 75,74 | 0,02% | - |
| 05.10.2020 | 77,25 | 77,25 | 75,72 | 75,73 | 1,05% | - |