0,824€
-6,31%
Echtzeit-Aktienkurs PHARMING GRP EO-,01
Bid:
Ask:
Aktienkurse zur PHARMING GRP EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 0,90 | 0,96 | 0,86 | 0,93 | 0,11% | - |
| 25.04.2024 | 0,90 | 0,97 | 0,85 | 0,93 | -2,21% | - |
| 24.04.2024 | 0,91 | 0,95 | 0,86 | 0,95 | 4,06% | - |
| 23.04.2024 | 0,90 | 0,95 | 0,88 | 0,91 | 0,33% | - |
| 22.04.2024 | 0,89 | 0,93 | 0,85 | 0,91 | 0,66% | - |
| 19.04.2024 | 0,89 | 0,93 | 0,84 | 0,90 | 0,78% | - |
| 18.04.2024 | 0,97 | 0,97 | 0,84 | 0,90 | -5,08% | - |
| 17.04.2024 | 0,96 | 1,00 | 0,92 | 0,94 | -3,58% | - |
| 16.04.2024 | 0,98 | 1,00 | 0,92 | 0,98 | -2,78% | - |
| 15.04.2024 | 1,02 | 1,03 | 0,96 | 1,01 | -1,37% | - |
| 12.04.2024 | 1,00 | 1,05 | 0,97 | 1,02 | 2,41% | - |
| 11.04.2024 | 0,99 | 1,01 | 0,96 | 1,00 | 0,40% | - |
| 10.04.2024 | 1,00 | 1,01 | 0,95 | 0,99 | 1,43% | - |
| 09.04.2024 | 0,99 | 1,01 | 0,95 | 0,98 | -2,39% | - |
| 08.04.2024 | 1,00 | 1,03 | 0,95 | 1,00 | 0,10% | - |
| 05.04.2024 | 1,00 | 1,02 | 0,96 | 1,00 | 0,00% | - |
| 04.04.2024 | 1,00 | 1,09 | 0,97 | 1,00 | -0,50% | - |
| 03.04.2024 | 1,00 | 1,02 | 0,97 | 1,01 | -1,27% | - |
| 02.04.2024 | 1,02 | 1,04 | 0,97 | 1,02 | 0,00% | - |
| 28.03.2024 | 1,01 | 1,03 | 0,97 | 1,02 | -0,49% | - |
| 27.03.2024 | 1,02 | 1,04 | 0,96 | 1,03 | 1,08% | - |
| 26.03.2024 | 1,03 | 1,04 | 0,98 | 1,01 | -0,88% | - |
| 25.03.2024 | 1,04 | 1,05 | 1,00 | 1,02 | 2,30% | - |
| 22.03.2024 | 1,04 | 1,07 | 1,00 | 1,00 | -3,10% | - |
| 21.03.2024 | 1,03 | 1,05 | 0,99 | 1,03 | 2,38% | - |
| 20.03.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -0,69% | - |
| 19.03.2024 | 1,03 | 1,05 | 0,98 | 1,02 | -1,26% | - |
| 18.03.2024 | 1,06 | 1,08 | 0,96 | 1,03 | -0,58% | - |
| 15.03.2024 | 1,03 | 1,07 | 0,97 | 1,03 | 1,67% | - |
| 14.03.2024 | 1,09 | 1,10 | 0,90 | 1,02 | -7,04% | - |
| 13.03.2024 | 1,09 | 1,12 | 1,03 | 1,09 | 2,92% | - |
| 12.03.2024 | 1,11 | 1,12 | 1,04 | 1,06 | -1,30% | - |
| 11.03.2024 | 1,05 | 1,12 | 1,01 | 1,08 | 2,09% | - |
| 08.03.2024 | 1,05 | 1,10 | 1,01 | 1,06 | 1,54% | - |
| 07.03.2024 | 1,02 | 1,07 | 0,99 | 1,04 | 1,46% | - |
| 06.03.2024 | 1,02 | 1,06 | 0,97 | 1,02 | -1,25% | - |
| 05.03.2024 | 1,03 | 1,07 | 0,97 | 1,04 | -2,26% | - |
| 04.03.2024 | 1,03 | 1,11 | 0,97 | 1,06 | 4,64% | - |
| 01.03.2024 | 1,05 | 1,05 | 0,95 | 1,01 | -1,27% | - |
| 29.02.2024 | 1,05 | 1,05 | 1,00 | 1,03 | 1,18% | - |
| 28.02.2024 | 1,05 | 1,07 | 0,99 | 1,02 | -1,55% | - |
| 27.02.2024 | 1,05 | 1,07 | 1,00 | 1,03 | -4,89% | - |
| 26.02.2024 | 1,05 | 1,10 | 1,00 | 1,08 | 1,98% | - |
| 23.02.2024 | 1,04 | 1,07 | 0,99 | 1,06 | -0,19% | - |
| 22.02.2024 | 1,02 | 1,10 | 0,98 | 1,07 | 4,00% | - |
| 21.02.2024 | 1,03 | 1,05 | 0,97 | 1,02 | -3,85% | - |
| 20.02.2024 | 1,04 | 1,09 | 0,98 | 1,07 | -0,37% | - |
| 19.02.2024 | 1,04 | 1,07 | 0,99 | 1,07 | 0,00% | - |
| 16.02.2024 | 1,05 | 1,07 | 1,00 | 1,07 | -0,19% | - |
| 15.02.2024 | 1,06 | 1,08 | 1,01 | 1,07 | -3,43% | - |
| 14.02.2024 | 1,06 | 1,12 | 0,96 | 1,11 | 1,74% | - |
| 13.02.2024 | 1,13 | 1,14 | 1,02 | 1,09 | -7,23% | - |
| 12.02.2024 | 1,11 | 1,19 | 1,07 | 1,18 | 7,70% | - |
| 09.02.2024 | 1,11 | 1,12 | 1,05 | 1,09 | -2,06% | - |
| 08.02.2024 | 1,10 | 1,12 | 1,05 | 1,11 | -2,28% | - |
| 07.02.2024 | 1,13 | 1,16 | 1,05 | 1,14 | 4,01% | - |
| 06.02.2024 | 1,12 | 1,14 | 1,07 | 1,10 | 0,27% | - |
| 05.02.2024 | 1,14 | 1,15 | 1,07 | 1,09 | -4,46% | - |
| 02.02.2024 | 1,16 | 1,17 | 1,05 | 1,14 | 1,51% | - |
| 01.02.2024 | 1,16 | 1,18 | 1,11 | 1,13 | -3,01% | - |
| 31.01.2024 | 1,17 | 1,22 | 1,13 | 1,16 | -0,68% | - |
| 30.01.2024 | 1,19 | 1,22 | 1,13 | 1,17 | 1,56% | - |
| 29.01.2024 | 1,17 | 1,19 | 1,10 | 1,15 | 3,41% | - |
| 26.01.2024 | 1,17 | 1,18 | 1,11 | 1,11 | -2,54% | - |
| 25.01.2024 | 1,16 | 1,18 | 1,12 | 1,14 | 1,69% | - |
| 24.01.2024 | 1,14 | 1,19 | 1,08 | 1,12 | 5,05% | - |
| 23.01.2024 | 1,12 | 1,18 | 1,06 | 1,07 | -2,82% | - |
| 22.01.2024 | 1,12 | 1,13 | 1,06 | 1,10 | -4,51% | - |
| 19.01.2024 | 1,12 | 1,16 | 1,06 | 1,15 | 3,78% | - |
| 18.01.2024 | 1,13 | 1,15 | 1,08 | 1,11 | -2,54% | - |
| 17.01.2024 | 1,12 | 1,15 | 1,07 | 1,14 | 0,09% | - |
| 16.01.2024 | 1,12 | 1,18 | 1,08 | 1,14 | 1,88% | - |
| 15.01.2024 | 1,17 | 1,17 | 1,08 | 1,12 | 0,00% | - |
| 12.01.2024 | 1,15 | 1,19 | 1,09 | 1,12 | -0,53% | - |
| 11.01.2024 | 1,21 | 1,22 | 1,09 | 1,12 | -7,34% | - |
| 10.01.2024 | 1,21 | 1,23 | 1,12 | 1,21 | 1,68% | - |
| 09.01.2024 | 1,16 | 1,25 | 1,11 | 1,19 | 2,67% | - |
| 08.01.2024 | 1,12 | 1,23 | 1,09 | 1,16 | 10,25% | - |
| 05.01.2024 | 1,08 | 1,10 | 1,03 | 1,05 | -2,23% | - |
| 04.01.2024 | 1,05 | 1,08 | 1,02 | 1,08 | 2,67% | - |
| 03.01.2024 | 1,05 | 1,06 | 1,01 | 1,05 | -0,38% | - |
| 02.01.2024 | 1,06 | 1,09 | 1,00 | 1,05 | 1,15% | - |
| 29.12.2023 | 1,05 | 1,08 | 1,00 | 1,04 | -1,98% | - |
| 28.12.2023 | 1,06 | 1,08 | 1,00 | 1,06 | 2,11% | - |
| 27.12.2023 | 1,05 | 1,09 | 0,96 | 1,04 | 5,15% | - |
| 22.12.2023 | 1,06 | 1,06 | 0,99 | 0,99 | -4,07% | - |
| 21.12.2023 | 1,05 | 1,07 | 0,99 | 1,03 | 5,52% | - |
| 20.12.2023 | 1,05 | 1,05 | 0,97 | 0,98 | -3,74% | - |
| 19.12.2023 | 1,04 | 1,06 | 0,96 | 1,02 | -2,78% | - |
| 18.12.2023 | 1,08 | 1,08 | 0,93 | 1,05 | -2,52% | - |
| 15.12.2023 | 1,07 | 1,10 | 1,03 | 1,07 | 2,49% | - |
| 14.12.2023 | 1,07 | 1,09 | 1,01 | 1,05 | 2,85% | - |
| 13.12.2023 | 1,05 | 1,07 | 1,01 | 1,02 | -3,05% | - |
| 12.12.2023 | 1,07 | 1,07 | 1,01 | 1,05 | -2,15% | - |
| 11.12.2023 | 1,07 | 1,08 | 1,02 | 1,07 | 0,37% | - |
| 08.12.2023 | 1,07 | 1,09 | 1,03 | 1,07 | 0,19% | - |
| 07.12.2023 | 1,08 | 1,09 | 1,03 | 1,07 | -0,65% | - |
| 06.12.2023 | 1,08 | 1,10 | 1,03 | 1,07 | 0,75% | - |
| 05.12.2023 | 1,07 | 1,10 | 0,98 | 1,07 | 1,04% | - |
| 04.12.2023 | 1,09 | 1,11 | 1,03 | 1,05 | -1,77% | - |