84,590€
-0,26%
Echtzeit-Aktienkurs Biomarin Pharmaceutical Inc.
Bid:
Ask:
Aktienkurse zur Biomarin Pharmaceutical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 84,77 | 85,84 | 84,29 | 84,62 | -0,22% | 100,00 |
| 17.04.2024 | 85,58 | 86,50 | 84,52 | 84,81 | -0,85% | - |
| 16.04.2024 | 86,15 | 86,42 | 84,62 | 85,54 | -0,71% | - |
| 15.04.2024 | 86,17 | 88,41 | 85,62 | 86,15 | -0,53% | 117,00 |
| 12.04.2024 | 85,28 | 87,71 | 85,12 | 86,61 | 1,25% | - |
| 11.04.2024 | 84,61 | 85,56 | 83,42 | 85,54 | 1,77% | - |
| 10.04.2024 | 81,96 | 84,15 | 81,26 | 84,05 | 2,99% | - |
| 09.04.2024 | 80,37 | 82,15 | 80,14 | 81,61 | 1,44% | - |
| 08.04.2024 | 80,25 | 81,14 | 79,98 | 80,45 | 0,25% | - |
| 05.04.2024 | 80,19 | 80,79 | 79,44 | 80,25 | 0,02% | - |
| 04.04.2024 | 80,09 | 81,09 | 79,32 | 80,23 | 0,25% | 170,00 |
| 03.04.2024 | 80,62 | 81,08 | 79,99 | 80,03 | -0,78% | - |
| 02.04.2024 | 82,41 | 82,41 | 79,04 | 80,66 | -0,31% | - |
| 28.03.2024 | 81,88 | 82,19 | 80,29 | 80,91 | -1,18% | 10,00 |
| 27.03.2024 | 80,79 | 81,98 | 80,79 | 81,88 | 1,04% | - |
| 26.03.2024 | 79,66 | 81,12 | 79,56 | 81,04 | 1,45% | - |
| 25.03.2024 | 78,39 | 80,27 | 78,16 | 79,88 | 1,33% | - |
| 22.03.2024 | 77,46 | 78,93 | 76,93 | 78,83 | 1,66% | - |
| 21.03.2024 | 77,84 | 78,43 | 77,08 | 77,54 | -0,18% | - |
| 20.03.2024 | 78,52 | 78,91 | 77,39 | 77,68 | -1,06% | - |
| 19.03.2024 | 77,10 | 79,44 | 76,58 | 78,51 | 1,78% | - |
| 18.03.2024 | 76,97 | 77,85 | 76,65 | 77,14 | 0,17% | 15,00 |
| 15.03.2024 | 77,54 | 77,82 | 76,68 | 77,01 | -0,63% | - |
| 14.03.2024 | 77,46 | 78,36 | 76,67 | 77,50 | 0,08% | 172,00 |
| 13.03.2024 | 77,98 | 78,33 | 77,13 | 77,44 | -0,69% | - |
| 12.03.2024 | 78,65 | 79,39 | 77,78 | 77,98 | -1,38% | 55,00 |
| 11.03.2024 | 78,55 | 79,29 | 78,06 | 79,07 | 0,61% | - |
| 08.03.2024 | 78,47 | 79,01 | 78,23 | 78,59 | 0,13% | - |
| 07.03.2024 | 79,62 | 80,28 | 78,37 | 78,49 | -1,34% | - |
| 06.03.2024 | 79,24 | 80,30 | 79,07 | 79,56 | 0,53% | - |
| 05.03.2024 | 80,81 | 80,81 | 78,32 | 79,14 | -2,04% | - |
| 04.03.2024 | 80,29 | 81,00 | 79,92 | 80,79 | 0,40% | - |
| 01.03.2024 | 79,94 | 81,45 | 78,45 | 80,47 | -0,31% | - |
| 29.02.2024 | 81,48 | 82,16 | 79,59 | 80,72 | -0,98% | - |
| 28.02.2024 | 83,94 | 83,94 | 81,49 | 81,52 | -2,53% | - |
| 27.02.2024 | 83,04 | 84,97 | 82,63 | 83,64 | 0,71% | 3,00 |
| 26.02.2024 | 84,21 | 84,28 | 81,54 | 83,05 | -1,45% | - |
| 23.02.2024 | 82,73 | 86,94 | 82,57 | 84,27 | 1,86% | 250,00 |
| 22.02.2024 | 81,70 | 83,57 | 80,51 | 82,73 | 1,11% | - |
| 21.02.2024 | 82,05 | 83,08 | 80,82 | 81,82 | -0,22% | - |
| 20.02.2024 | 82,71 | 83,39 | 81,29 | 82,00 | -0,86% | - |
| 19.02.2024 | 82,39 | 82,91 | 82,35 | 82,71 | 0,19% | - |
| 16.02.2024 | 81,98 | 82,97 | 81,69 | 82,55 | 0,67% | - |
| 15.02.2024 | 80,17 | 82,40 | 79,68 | 82,00 | 2,23% | - |
| 14.02.2024 | 80,41 | 81,18 | 79,91 | 80,21 | -0,25% | - |
| 13.02.2024 | 81,58 | 81,91 | 79,99 | 80,41 | -1,77% | - |
| 12.02.2024 | 82,59 | 82,70 | 81,71 | 81,86 | -0,18% | - |
| 09.02.2024 | 82,11 | 82,27 | 81,47 | 82,01 | 0,26% | - |
| 08.02.2024 | 83,22 | 84,08 | 81,25 | 81,80 | -1,68% | - |
| 07.02.2024 | 83,52 | 84,64 | 82,16 | 83,20 | -0,48% | - |
| 06.02.2024 | 81,76 | 83,73 | 81,51 | 83,60 | 2,40% | - |
| 05.02.2024 | 81,68 | 82,21 | 81,08 | 81,64 | -0,02% | - |
| 02.02.2024 | 81,62 | 82,49 | 80,93 | 81,66 | 0,10% | - |
| 01.02.2024 | 81,44 | 82,11 | 80,63 | 81,58 | 0,05% | - |
| 31.01.2024 | 82,83 | 82,83 | 81,22 | 81,54 | -1,37% | - |
| 30.01.2024 | 84,00 | 84,86 | 82,55 | 82,67 | -2,32% | - |
| 29.01.2024 | 83,74 | 84,74 | 82,82 | 84,63 | 1,09% | - |
| 26.01.2024 | 84,13 | 84,40 | 83,19 | 83,72 | -0,46% | - |
| 25.01.2024 | 84,81 | 85,59 | 83,74 | 84,11 | -0,94% | - |
| 24.01.2024 | 85,72 | 86,17 | 84,66 | 84,91 | -0,98% | - |
| 23.01.2024 | 86,43 | 87,05 | 85,29 | 85,75 | -0,74% | - |
| 22.01.2024 | 84,67 | 86,57 | 84,02 | 86,39 | 2,20% | 45,00 |
| 19.01.2024 | 85,04 | 85,67 | 84,32 | 84,53 | -0,79% | - |
| 18.01.2024 | 85,88 | 86,69 | 84,74 | 85,20 | -0,68% | 50,00 |
| 17.01.2024 | 85,60 | 86,57 | 84,86 | 85,78 | -0,21% | 33,00 |
| 16.01.2024 | 85,24 | 86,54 | 84,71 | 85,96 | 0,84% | - |
| 15.01.2024 | 85,24 | 85,41 | 85,09 | 85,24 | 0,14% | - |
| 12.01.2024 | 87,50 | 88,03 | 84,87 | 85,12 | -2,50% | - |
| 11.01.2024 | 87,40 | 87,93 | 86,33 | 87,30 | -0,07% | - |
| 10.01.2024 | 87,94 | 88,56 | 86,69 | 87,36 | -0,67% | - |
| 09.01.2024 | 90,41 | 90,41 | 87,12 | 87,95 | -2,68% | - |
| 08.01.2024 | 88,05 | 90,76 | 86,66 | 90,37 | 2,73% | - |
| 05.01.2024 | 89,30 | 89,47 | 87,68 | 87,97 | -1,64% | - |
| 04.01.2024 | 88,53 | 89,94 | 87,96 | 89,44 | 1,01% | - |
| 03.01.2024 | 89,62 | 90,16 | 88,04 | 88,55 | -1,19% | - |
| 02.01.2024 | 87,83 | 89,72 | 87,00 | 89,62 | 2,04% | - |
| 29.12.2023 | 87,81 | 88,02 | 87,61 | 87,83 | 0,06% | - |
| 28.12.2023 | 88,13 | 88,70 | 87,52 | 87,78 | -0,40% | - |
| 27.12.2023 | 87,36 | 88,25 | 86,82 | 88,13 | 0,85% | 7,00 |
| 22.12.2023 | 86,43 | 88,63 | 86,18 | 87,39 | 1,16% | 23,00 |
| 21.12.2023 | 84,69 | 87,43 | 84,69 | 86,39 | 1,98% | - |
| 20.12.2023 | 87,92 | 88,22 | 84,63 | 84,71 | -3,67% | - |
| 19.12.2023 | 88,11 | 88,81 | 87,79 | 87,94 | -0,22% | 6,00 |
| 18.12.2023 | 89,34 | 89,41 | 87,70 | 88,13 | -1,29% | 8,00 |
| 15.12.2023 | 88,87 | 90,10 | 88,11 | 89,28 | 0,60% | - |
| 14.12.2023 | 90,59 | 90,99 | 88,36 | 88,75 | -2,09% | 40,00 |
| 13.12.2023 | 88,85 | 90,68 | 88,31 | 90,64 | 2,01% | - |
| 12.12.2023 | 86,87 | 89,44 | 86,25 | 88,85 | 2,13% | - |
| 11.12.2023 | 85,92 | 87,10 | 85,29 | 87,00 | 0,72% | - |
| 08.12.2023 | 87,98 | 88,21 | 85,94 | 86,38 | -1,77% | - |
| 07.12.2023 | 88,25 | 88,34 | 86,53 | 87,94 | 0,53% | - |
| 06.12.2023 | 87,42 | 87,69 | 85,65 | 87,48 | 0,77% | - |
| 05.12.2023 | 87,12 | 87,92 | 86,08 | 86,81 | -0,36% | - |
| 04.12.2023 | 84,85 | 87,72 | 84,54 | 87,12 | 2,60% | - |
| 01.12.2023 | 83,76 | 85,00 | 83,19 | 84,91 | 1,40% | - |
| 30.11.2023 | 81,82 | 83,86 | 80,80 | 83,74 | 2,36% | - |
| 29.11.2023 | 79,82 | 81,85 | 79,39 | 81,81 | 2,35% | 50,00 |
| 28.11.2023 | 80,89 | 80,96 | 79,60 | 79,93 | -1,24% | - |
| 27.11.2023 | 80,63 | 81,47 | 80,21 | 80,93 | 0,37% | - |
| 24.11.2023 | 81,10 | 81,68 | 79,95 | 80,63 | -0,58% | - |