90,110$
-0,40%
Echtzeit-Aktienkurs BioMarin Pharmaceutical
Bid:
Ask:
Aktienkurse zur BioMarin Pharmaceutical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 90,25 | 91,21 | 89,78 | 90,08 | -0,43% | 797.932,00 |
| 17.04.2024 | 91,14 | 91,53 | 90,02 | 90,47 | -0,44% | 1.280.152,00 |
| 16.04.2024 | 90,93 | 91,78 | 90,16 | 90,87 | -0,71% | 1.232.955,00 |
| 15.04.2024 | 92,58 | 93,36 | 90,96 | 91,52 | -0,76% | 1.526.819,00 |
| 12.04.2024 | 91,26 | 93,26 | 91,09 | 92,22 | 0,83% | 2.419.825,00 |
| 11.04.2024 | 90,99 | 91,59 | 89,33 | 91,46 | 1,39% | 2.287.114,00 |
| 10.04.2024 | 88,38 | 90,41 | 87,79 | 90,21 | 1,38% | 2.193.938,00 |
| 09.04.2024 | 87,35 | 89,19 | 87,35 | 88,98 | 1,98% | 1.175.009,00 |
| 08.04.2024 | 87,00 | 88,11 | 86,95 | 87,25 | 0,35% | 1.116.956,00 |
| 05.04.2024 | 86,46 | 87,23 | 86,01 | 86,95 | 0,09% | 828.855,00 |
| 04.04.2024 | 86,78 | 88,13 | 86,63 | 86,87 | 0,06% | 1.024.966,00 |
| 03.04.2024 | 86,48 | 87,72 | 86,48 | 86,82 | 0,02% | 909.823,00 |
| 02.04.2024 | 86,25 | 86,94 | 85,62 | 86,80 | -0,34% | 1.407.877,00 |
| 01.04.2024 | 86,98 | 87,31 | 86,09 | 87,10 | -0,27% | 491.902,00 |
| 28.03.2024 | 88,34 | 88,66 | 86,65 | 87,34 | -1,46% | 1.027.708,00 |
| 27.03.2024 | 88,18 | 88,74 | 87,92 | 88,63 | 0,97% | 872.647,00 |
| 26.03.2024 | 86,94 | 87,86 | 86,50 | 87,78 | 1,46% | 1.158.627,00 |
| 25.03.2024 | 84,70 | 86,99 | 84,70 | 86,52 | 1,63% | 1.408.411,00 |
| 22.03.2024 | 84,35 | 85,29 | 83,90 | 85,13 | 1,22% | 876.820,00 |
| 21.03.2024 | 84,99 | 85,25 | 83,84 | 84,10 | -0,78% | 714.880,00 |
| 20.03.2024 | 85,01 | 85,19 | 83,82 | 84,76 | -0,60% | 764.505,00 |
| 19.03.2024 | 84,43 | 85,60 | 83,77 | 85,27 | 1,74% | 1.299.009,00 |
| 18.03.2024 | 84,13 | 84,67 | 83,66 | 83,81 | -0,07% | 1.398.227,00 |
| 15.03.2024 | 84,56 | 84,75 | 83,44 | 83,87 | -0,62% | 1.185.803,00 |
| 14.03.2024 | 84,61 | 84,94 | 83,53 | 84,39 | -0,44% | 1.237.237,00 |
| 13.03.2024 | 85,19 | 85,71 | 84,57 | 84,76 | -0,52% | 742.206,00 |
| 12.03.2024 | 86,27 | 86,69 | 84,87 | 85,20 | -0,92% | 779.870,00 |
| 11.03.2024 | 85,69 | 86,82 | 85,53 | 85,99 | 0,05% | 930.422,00 |
| 08.03.2024 | 85,90 | 86,56 | 85,70 | 85,95 | 0,07% | 1.252.138,00 |
| 07.03.2024 | 87,21 | 87,87 | 85,63 | 85,89 | -1,01% | 1.224.006,00 |
| 06.03.2024 | 87,25 | 87,60 | 86,11 | 86,77 | 0,87% | 871.040,00 |
| 05.03.2024 | 87,09 | 87,42 | 85,01 | 86,02 | -1,93% | 1.700.905,00 |
| 04.03.2024 | 87,57 | 87,92 | 86,51 | 87,71 | 0,65% | 663.303,00 |
| 01.03.2024 | 86,39 | 88,28 | 85,88 | 87,14 | 0,99% | 1.927.867,00 |
| 29.02.2024 | 88,80 | 89,00 | 86,02 | 86,29 | -2,39% | 2.018.571,00 |
| 28.02.2024 | 89,82 | 90,28 | 88,32 | 88,40 | -2,51% | 1.172.409,00 |
| 27.02.2024 | 90,64 | 92,16 | 90,06 | 90,68 | 0,64% | 1.229.101,00 |
| 26.02.2024 | 90,93 | 91,23 | 88,11 | 90,10 | -1,25% | 1.470.151,00 |
| 23.02.2024 | 90,94 | 94,15 | 89,48 | 91,24 | 1,27% | 3.652.648,00 |
| 22.02.2024 | 89,30 | 90,50 | 88,63 | 90,10 | 1,80% | 1.407.739,00 |
| 21.02.2024 | 88,67 | 89,20 | 87,40 | 88,51 | -0,16% | 1.110.900,00 |
| 20.02.2024 | 88,14 | 90,26 | 87,53 | 88,65 | -0,14% | 1.777.616,00 |
| 16.02.2024 | 88,30 | 89,49 | 87,85 | 88,77 | 0,53% | 1.058.238,00 |
| 15.02.2024 | 86,11 | 88,73 | 85,97 | 88,30 | 2,67% | 1.841.265,00 |
| 14.02.2024 | 86,24 | 86,81 | 85,71 | 86,01 | -0,15% | 1.045.045,00 |
| 13.02.2024 | 87,15 | 87,39 | 85,60 | 86,13 | -2,34% | 923.771,00 |
| 12.02.2024 | 88,47 | 89,16 | 88,10 | 88,19 | -0,31% | 956.759,00 |
| 09.02.2024 | 88,28 | 88,64 | 87,83 | 88,46 | 0,37% | 1.355.301,00 |
| 08.02.2024 | 89,77 | 90,18 | 87,43 | 88,13 | -1,71% | 1.031.669,00 |
| 07.02.2024 | 89,46 | 91,06 | 88,41 | 89,66 | -0,16% | 2.798.430,00 |
| 06.02.2024 | 88,12 | 90,05 | 87,49 | 89,80 | 2,39% | 1.603.293,00 |
| 05.02.2024 | 87,76 | 88,33 | 87,08 | 87,70 | -0,47% | 946.923,00 |
| 02.02.2024 | 87,91 | 88,43 | 87,29 | 88,11 | -0,68% | 1.396.297,00 |
| 01.02.2024 | 87,72 | 88,87 | 87,26 | 88,71 | 0,72% | 1.100.568,00 |
| 31.01.2024 | 89,67 | 90,01 | 87,63 | 88,08 | -1,72% | 1.099.462,00 |
| 30.01.2024 | 91,59 | 91,59 | 89,43 | 89,62 | -2,34% | 1.597.892,00 |
| 29.01.2024 | 91,00 | 91,78 | 89,46 | 91,77 | 0,99% | 580.190,00 |
| 26.01.2024 | 91,62 | 91,65 | 90,32 | 90,87 | -0,45% | 1.104.895,00 |
| 25.01.2024 | 92,51 | 92,94 | 90,70 | 91,28 | -1,12% | 909.715,00 |
| 24.01.2024 | 93,30 | 93,86 | 92,11 | 92,31 | -0,78% | 1.137.199,00 |
| 23.01.2024 | 94,51 | 94,51 | 92,43 | 93,04 | -1,06% | 1.759.958,00 |
| 22.01.2024 | 92,00 | 94,22 | 91,50 | 94,04 | 1,94% | 1.260.888,00 |
| 19.01.2024 | 92,69 | 92,93 | 91,85 | 92,25 | -0,30% | 1.116.404,00 |
| 18.01.2024 | 93,53 | 93,81 | 92,08 | 92,53 | -0,96% | 826.200,00 |
| 17.01.2024 | 92,99 | 93,88 | 92,10 | 93,43 | -0,04% | 715.215,00 |
| 16.01.2024 | 92,97 | 94,08 | 92,08 | 93,47 | 0,15% | 575.958,00 |
| 12.01.2024 | 95,51 | 96,60 | 92,96 | 93,33 | -2,78% | 1.746.542,00 |
| 11.01.2024 | 95,13 | 96,65 | 94,52 | 96,00 | 0,10% | 1.286.671,00 |
| 10.01.2024 | 96,38 | 96,95 | 95,04 | 95,90 | -0,26% | 815.114,00 |
| 09.01.2024 | 98,19 | 98,23 | 95,17 | 96,15 | -2,86% | 1.003.897,00 |
| 08.01.2024 | 96,21 | 99,25 | 94,92 | 98,98 | 2,60% | 774.227,00 |
| 05.01.2024 | 96,64 | 97,08 | 95,81 | 96,47 | -1,29% | 690.726,00 |
| 04.01.2024 | 96,67 | 98,44 | 96,50 | 97,73 | 1,09% | 879.622,00 |
| 03.01.2024 | 98,99 | 98,99 | 96,08 | 96,68 | -1,43% | 788.647,00 |
| 02.01.2024 | 96,45 | 98,28 | 96,03 | 98,08 | 1,72% | 959.378,00 |
| 29.12.2023 | 96,85 | 97,43 | 96,10 | 96,42 | -0,73% | 630.336,00 |
| 28.12.2023 | 98,01 | 98,54 | 96,82 | 97,13 | -0,75% | 619.701,00 |
| 27.12.2023 | 97,18 | 98,02 | 96,35 | 97,86 | 1,45% | 883.103,00 |
| 26.12.2023 | 96,38 | 96,90 | 95,85 | 96,46 | 0,26% | 774.097,00 |
| 22.12.2023 | 95,22 | 97,71 | 95,19 | 96,21 | 1,10% | 3.668.977,00 |
| 21.12.2023 | 93,99 | 96,27 | 93,99 | 95,16 | 2,70% | 1.197.783,00 |
| 20.12.2023 | 96,39 | 96,39 | 92,52 | 92,66 | -4,02% | 1.812.535,00 |
| 19.12.2023 | 96,77 | 97,13 | 96,34 | 96,54 | 0,30% | 609.429,00 |
| 18.12.2023 | 97,66 | 97,78 | 95,74 | 96,25 | -0,94% | 1.383.902,00 |
| 15.12.2023 | 97,67 | 98,36 | 96,09 | 97,16 | -0,49% | 1.570.998,00 |
| 14.12.2023 | 99,12 | 99,56 | 97,04 | 97,64 | -0,95% | 1.712.523,00 |
| 13.12.2023 | 95,30 | 98,67 | 95,30 | 98,58 | 2,79% | 1.320.697,00 |
| 12.12.2023 | 93,51 | 96,53 | 92,82 | 95,90 | 2,57% | 1.692.988,00 |
| 11.12.2023 | 92,48 | 93,73 | 92,44 | 93,50 | 0,60% | 898.868,00 |
| 08.12.2023 | 94,27 | 94,33 | 92,36 | 92,94 | -2,11% | 1.793.126,00 |
| 07.12.2023 | 94,43 | 95,42 | 93,27 | 94,94 | 0,80% | 2.454.208,00 |
| 06.12.2023 | 92,24 | 94,44 | 92,24 | 94,19 | 0,63% | 1.664.503,00 |
| 05.12.2023 | 94,23 | 94,87 | 93,24 | 93,60 | -0,85% | 2.255.083,00 |
| 04.12.2023 | 92,50 | 94,97 | 92,26 | 94,40 | 2,14% | 2.516.665,00 |
| 01.12.2023 | 91,21 | 92,50 | 89,76 | 92,42 | 1,47% | 2.243.163,00 |
| 30.11.2023 | 89,85 | 91,27 | 89,34 | 91,08 | 1,49% | 2.404.546,00 |
| 29.11.2023 | 87,77 | 89,81 | 87,68 | 89,74 | 2,26% | 1.636.326,00 |
| 28.11.2023 | 88,41 | 88,52 | 87,47 | 87,76 | -0,95% | 1.253.299,00 |
| 27.11.2023 | 87,73 | 89,12 | 87,59 | 88,60 | 0,46% | 2.698.691,00 |
| 24.11.2023 | 88,69 | 89,37 | 88,14 | 88,19 | -0,26% | 343.322,00 |