75,610€
-10,82%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 81,10 | 81,93 | 75,46 | 75,66 | -11,07% | 200,00 |
| 24.04.2024 | 86,71 | 87,06 | 84,98 | 85,08 | -1,07% | - |
| 23.04.2024 | 83,89 | 86,30 | 83,73 | 86,00 | 2,34% | - |
| 22.04.2024 | 83,57 | 84,41 | 83,22 | 84,03 | 0,99% | - |
| 19.04.2024 | 83,85 | 84,66 | 82,74 | 83,21 | -1,69% | - |
| 18.04.2024 | 85,11 | 85,78 | 84,24 | 84,64 | -0,18% | - |
| 17.04.2024 | 85,51 | 86,30 | 84,34 | 84,79 | -0,90% | - |
| 16.04.2024 | 86,10 | 86,61 | 84,61 | 85,56 | -1,01% | - |
| 15.04.2024 | 87,95 | 88,41 | 85,45 | 86,43 | -0,31% | 77,00 |
| 12.04.2024 | 85,37 | 87,90 | 84,47 | 86,70 | 3,21% | - |
| 11.04.2024 | 83,99 | 85,55 | 83,25 | 84,00 | 0,06% | - |
| 10.04.2024 | 82,01 | 84,32 | 81,47 | 83,95 | 2,85% | - |
| 09.04.2024 | 80,45 | 82,32 | 80,12 | 81,62 | 1,34% | - |
| 08.04.2024 | 80,21 | 81,30 | 79,60 | 80,54 | 0,37% | - |
| 05.04.2024 | 80,44 | 80,83 | 79,28 | 80,24 | 0,06% | - |
| 04.04.2024 | 80,27 | 81,25 | 79,36 | 80,19 | 0,07% | - |
| 03.04.2024 | 80,31 | 81,24 | 79,72 | 80,13 | -0,61% | - |
| 02.04.2024 | 81,11 | 81,31 | 79,04 | 80,62 | -1,79% | - |
| 28.03.2024 | 81,82 | 82,23 | 78,92 | 82,09 | 0,50% | - |
| 27.03.2024 | 81,20 | 82,14 | 81,08 | 81,68 | 0,67% | - |
| 26.03.2024 | 79,71 | 81,30 | 79,55 | 81,14 | 3,44% | - |
| 25.03.2024 | 78,59 | 80,62 | 76,61 | 78,44 | -1,74% | - |
| 22.03.2024 | 77,61 | 80,76 | 77,36 | 79,83 | 3,33% | 8,00 |
| 21.03.2024 | 77,90 | 79,22 | 76,90 | 77,26 | 1,66% | - |
| 20.03.2024 | 78,39 | 78,93 | 75,31 | 76,00 | -3,21% | - |
| 19.03.2024 | 76,92 | 79,52 | 76,58 | 78,52 | 1,96% | - |
| 18.03.2024 | 77,42 | 77,99 | 75,20 | 77,01 | 2,01% | - |
| 15.03.2024 | 77,34 | 78,01 | 75,32 | 75,49 | -2,38% | - |
| 14.03.2024 | 77,63 | 78,50 | 75,87 | 77,33 | 1,46% | - |
| 13.03.2024 | 77,95 | 78,66 | 75,49 | 76,22 | -1,80% | - |
| 12.03.2024 | 78,99 | 79,52 | 75,92 | 77,62 | -0,60% | - |
| 11.03.2024 | 78,51 | 79,38 | 76,34 | 78,09 | -0,66% | - |
| 08.03.2024 | 78,35 | 79,16 | 78,20 | 78,61 | 0,22% | - |
| 07.03.2024 | 79,25 | 80,31 | 78,27 | 78,44 | -1,67% | 345,00 |
| 06.03.2024 | 79,43 | 80,31 | 78,89 | 79,77 | 0,67% | - |
| 05.03.2024 | 80,47 | 80,79 | 78,16 | 79,24 | -1,91% | - |
| 04.03.2024 | 80,28 | 81,15 | 79,76 | 80,78 | 0,49% | - |
| 01.03.2024 | 80,11 | 81,61 | 78,44 | 80,39 | 0,69% | - |
| 29.02.2024 | 81,49 | 82,54 | 79,44 | 79,84 | -2,13% | - |
| 28.02.2024 | 83,63 | 83,68 | 81,34 | 81,58 | -2,43% | - |
| 27.02.2024 | 82,87 | 85,13 | 82,63 | 83,61 | 0,67% | - |
| 26.02.2024 | 84,09 | 84,30 | 81,37 | 83,05 | -1,31% | - |
| 23.02.2024 | 83,75 | 87,11 | 82,52 | 84,15 | 1,14% | 150,00 |
| 22.02.2024 | 83,07 | 83,75 | 81,77 | 83,20 | 1,66% | - |
| 21.02.2024 | 81,83 | 82,61 | 80,64 | 81,84 | -0,41% | - |
| 20.02.2024 | 82,55 | 83,55 | 81,16 | 82,18 | -0,78% | - |
| 19.02.2024 | 82,53 | 83,05 | 82,33 | 82,83 | 0,58% | - |
| 16.02.2024 | 82,25 | 83,15 | 81,54 | 82,35 | 0,48% | - |
| 15.02.2024 | 80,29 | 82,58 | 79,71 | 81,96 | 2,03% | - |
| 14.02.2024 | 80,47 | 81,42 | 79,74 | 80,33 | 0,07% | 50,00 |
| 13.02.2024 | 81,81 | 81,87 | 79,83 | 80,27 | -1,93% | - |
| 12.02.2024 | 81,89 | 82,89 | 81,55 | 81,85 | -0,18% | 5,00 |
| 09.02.2024 | 81,81 | 82,33 | 81,37 | 82,00 | 0,24% | - |
| 08.02.2024 | 83,23 | 85,04 | 81,10 | 81,80 | -1,72% | - |
| 07.02.2024 | 83,41 | 84,79 | 82,00 | 83,23 | -0,05% | - |
| 06.02.2024 | 81,75 | 83,90 | 81,36 | 83,27 | 1,80% | - |
| 05.02.2024 | 81,52 | 82,38 | 80,91 | 81,80 | 0,22% | - |
| 02.02.2024 | 82,39 | 82,61 | 80,85 | 81,62 | 0,01% | - |
| 01.02.2024 | 81,75 | 82,19 | 80,48 | 81,61 | -0,07% | - |
| 31.01.2024 | 82,13 | 83,59 | 81,05 | 81,67 | -1,16% | - |
| 30.01.2024 | 84,85 | 84,86 | 82,41 | 82,63 | -2,48% | - |
| 29.01.2024 | 83,89 | 84,91 | 82,67 | 84,73 | 1,22% | - |
| 26.01.2024 | 83,60 | 84,93 | 83,07 | 83,71 | -0,55% | - |
| 25.01.2024 | 84,81 | 85,74 | 83,55 | 84,17 | -0,80% | - |
| 24.01.2024 | 86,13 | 86,23 | 84,49 | 84,85 | -1,08% | - |
| 23.01.2024 | 86,27 | 86,84 | 85,13 | 85,78 | -0,51% | - |
| 22.01.2024 | 85,09 | 86,75 | 83,91 | 86,22 | 1,83% | - |
| 19.01.2024 | 85,33 | 86,00 | 84,15 | 84,67 | -0,53% | - |
| 18.01.2024 | 85,83 | 86,83 | 84,57 | 85,12 | -0,86% | - |
| 17.01.2024 | 85,45 | 86,47 | 84,68 | 85,86 | -0,13% | - |
| 16.01.2024 | 85,06 | 86,73 | 84,67 | 85,97 | 0,86% | - |
| 15.01.2024 | 85,31 | 85,43 | 85,08 | 85,24 | 0,00% | - |
| 12.01.2024 | 87,43 | 88,16 | 84,70 | 85,24 | -2,58% | - |
| 11.01.2024 | 87,61 | 88,13 | 86,14 | 87,50 | 0,09% | - |
| 10.01.2024 | 87,89 | 88,71 | 86,51 | 87,42 | -0,63% | - |
| 09.01.2024 | 90,29 | 90,51 | 86,94 | 87,97 | -2,64% | - |
| 08.01.2024 | 88,01 | 90,79 | 86,50 | 90,36 | 2,46% | - |
| 05.01.2024 | 89,25 | 89,55 | 87,50 | 88,19 | -1,19% | - |
| 04.01.2024 | 88,61 | 90,12 | 87,82 | 89,25 | 0,63% | - |
| 03.01.2024 | 89,41 | 89,89 | 87,87 | 88,69 | -1,03% | - |
| 02.01.2024 | 87,41 | 89,92 | 86,77 | 89,61 | 2,04% | - |
| 29.12.2023 | 87,83 | 88,03 | 87,59 | 87,82 | 0,27% | - |
| 28.12.2023 | 88,29 | 88,88 | 86,20 | 87,58 | -0,60% | - |
| 27.12.2023 | 87,47 | 88,44 | 86,64 | 88,11 | 0,88% | - |
| 22.12.2023 | 86,31 | 88,81 | 85,92 | 87,34 | 0,76% | - |
| 21.12.2023 | 85,03 | 87,61 | 84,86 | 86,68 | 2,28% | - |
| 20.12.2023 | 88,13 | 88,22 | 84,45 | 84,75 | -3,65% | - |
| 19.12.2023 | 88,01 | 88,68 | 86,93 | 87,96 | 0,18% | - |
| 18.12.2023 | 89,13 | 89,87 | 87,52 | 87,80 | -1,32% | - |
| 15.12.2023 | 88,94 | 90,26 | 87,93 | 88,97 | 0,15% | - |
| 14.12.2023 | 90,91 | 91,03 | 87,43 | 88,84 | -1,92% | - |
| 13.12.2023 | 89,01 | 90,84 | 88,27 | 90,58 | 1,97% | - |
| 12.12.2023 | 86,91 | 89,61 | 86,08 | 88,83 | 2,24% | - |
| 11.12.2023 | 86,13 | 87,27 | 83,75 | 86,88 | 0,60% | - |
| 08.12.2023 | 87,89 | 88,21 | 85,78 | 86,36 | -1,58% | - |
| 07.12.2023 | 87,37 | 88,51 | 86,40 | 87,75 | 0,29% | - |
| 06.12.2023 | 87,03 | 87,86 | 83,24 | 87,50 | 1,18% | - |
| 05.12.2023 | 86,70 | 88,08 | 83,85 | 86,48 | -0,76% | - |
| 04.12.2023 | 84,69 | 87,88 | 82,87 | 87,14 | 4,74% | 100,00 |
| 01.12.2023 | 83,39 | 85,15 | 81,63 | 83,20 | -0,37% | - |