1,018€
10,17%
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 | 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% | - |
01.12.2023 | 1,06 | 1,08 | 1,02 | 1,07 | 0,66% | - |
30.11.2023 | 1,06 | 1,09 | 1,01 | 1,07 | 1,23% | - |
29.11.2023 | 1,02 | 1,07 | 1,01 | 1,05 | 0,96% | - |
28.11.2023 | 1,06 | 1,07 | 1,01 | 1,04 | -0,76% | - |
27.11.2023 | 1,08 | 1,09 | 1,02 | 1,05 | -1,13% | - |
24.11.2023 | 1,06 | 1,08 | 1,02 | 1,06 | 2,31% | - |
23.11.2023 | 1,06 | 1,07 | 1,02 | 1,04 | -0,19% | - |
22.11.2023 | 1,06 | 1,07 | 1,02 | 1,04 | 0,19% | - |
21.11.2023 | 1,09 | 1,11 | 1,02 | 1,04 | 0,39% | - |
20.11.2023 | 1,07 | 1,10 | 1,02 | 1,04 | 0,19% | - |
17.11.2023 | 1,07 | 1,10 | 1,03 | 1,03 | -2,27% | - |
16.11.2023 | 1,07 | 1,10 | 1,02 | 1,06 | -3,38% | - |
15.11.2023 | 1,09 | 1,11 | 1,02 | 1,09 | 2,43% | - |
14.11.2023 | 1,06 | 1,09 | 1,01 | 1,07 | 1,91% | - |
13.11.2023 | 1,07 | 1,14 | 1,01 | 1,05 | 0,58% | - |
10.11.2023 | 1,09 | 1,11 | 1,02 | 1,04 | -5,44% | - |
09.11.2023 | 1,09 | 1,14 | 1,04 | 1,10 | -0,36% | - |
08.11.2023 | 1,11 | 1,13 | 1,03 | 1,11 | -0,18% | - |
07.11.2023 | 1,14 | 1,16 | 1,07 | 1,11 | -0,63% | - |