55,775€
0,33%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,31 | 57,46 | 55,22 | 56,36 | 1,99% | 1.794,00 |
| 04.05.2026 | 54,56 | 55,28 | 54,14 | 55,26 | 1,84% | 597,00 |
| 30.04.2026 | 53,98 | 54,84 | 53,83 | 54,26 | 0,57% | 1.225,00 |
| 29.04.2026 | 54,65 | 54,92 | 53,88 | 53,95 | -1,08% | 563,00 |
| 28.04.2026 | 55,06 | 55,84 | 53,47 | 54,54 | -0,87% | 2.283,00 |
| 27.04.2026 | 55,61 | 56,73 | 54,76 | 55,02 | -1,31% | 2.568,00 |
| 24.04.2026 | 57,06 | 57,09 | 55,39 | 55,75 | -2,21% | 1.203,00 |
| 23.04.2026 | 58,39 | 59,88 | 56,89 | 57,01 | -2,45% | 153,00 |
| 22.04.2026 | 58,28 | 58,89 | 58,03 | 58,44 | 0,24% | 773,00 |
| 21.04.2026 | 59,16 | 59,45 | 58,22 | 58,30 | -1,29% | 858,00 |
| 20.04.2026 | 58,89 | 59,66 | 58,62 | 59,06 | 0,29% | 2.751,00 |
| 17.04.2026 | 56,57 | 59,00 | 56,47 | 58,89 | 4,14% | 2.035,00 |
| 16.04.2026 | 57,70 | 58,42 | 56,37 | 56,55 | -1,96% | 1.033,00 |
| 15.04.2026 | 57,08 | 57,94 | 56,91 | 57,68 | 1,09% | 638,00 |
| 14.04.2026 | 56,93 | 57,97 | 56,34 | 57,06 | 0,12% | 1.442,00 |
| 13.04.2026 | 57,42 | 58,08 | 56,44 | 56,99 | -1,57% | 1.723,00 |
| 10.04.2026 | 57,43 | 58,16 | 56,82 | 57,90 | 0,92% | 515,00 |
| 09.04.2026 | 56,11 | 57,72 | 55,70 | 57,37 | 2,25% | 738,00 |
| 08.04.2026 | 55,40 | 56,26 | 54,78 | 56,11 | 2,26% | 1.011,00 |
| 07.04.2026 | 54,66 | 55,46 | 54,00 | 54,87 | -1,83% | 164,00 |
| 02.04.2026 | 56,31 | 56,75 | 55,10 | 55,89 | -0,66% | 713,00 |
| 01.04.2026 | 55,95 | 56,80 | 55,57 | 56,26 | 0,77% | 1.315,00 |
| 31.03.2026 | 54,08 | 56,23 | 54,02 | 55,83 | 3,05% | 1.737,00 |
| 30.03.2026 | 53,58 | 54,38 | 53,56 | 54,18 | 1,21% | 1.112,00 |
| 27.03.2026 | 54,94 | 54,99 | 53,27 | 53,53 | -2,48% | 591,00 |
| 26.03.2026 | 54,68 | 55,64 | 54,34 | 54,89 | 0,33% | 570,00 |
| 25.03.2026 | 53,56 | 54,89 | 53,53 | 54,71 | 2,19% | 268,00 |
| 24.03.2026 | 54,21 | 54,77 | 53,09 | 53,54 | -1,09% | 273,00 |
| 23.03.2026 | 54,92 | 56,21 | 54,06 | 54,13 | -1,33% | 223,00 |
| 20.03.2026 | 54,71 | 55,99 | 54,13 | 54,86 | 0,42% | 1.348,00 |
| 19.03.2026 | 55,56 | 55,88 | 54,23 | 54,63 | -1,59% | 811,00 |
| 18.03.2026 | 56,66 | 56,96 | 54,94 | 55,51 | -1,68% | 695,00 |
| 17.03.2026 | 55,91 | 56,91 | 55,75 | 56,46 | 1,02% | 914,00 |
| 16.03.2026 | 55,75 | 57,19 | 54,88 | 55,89 | 0,27% | 435,00 |
| 13.03.2026 | 55,33 | 56,24 | 55,06 | 55,74 | 0,91% | 1.076,00 |
| 12.03.2026 | 57,50 | 57,62 | 54,73 | 55,24 | -3,81% | 926,00 |
| 11.03.2026 | 58,32 | 58,55 | 57,02 | 57,43 | -1,53% | 683,00 |
| 10.03.2026 | 58,54 | 58,72 | 57,67 | 58,32 | -0,39% | 751,00 |
| 09.03.2026 | 57,59 | 58,83 | 55,61 | 58,55 | 0,93% | 928,00 |
| 06.03.2026 | 58,04 | 58,65 | 57,42 | 58,01 | 0,00% | 303,00 |
| 05.03.2026 | 60,34 | 60,40 | 57,42 | 58,01 | -3,62% | 1.949,00 |
| 04.03.2026 | 59,51 | 61,42 | 59,23 | 60,19 | 0,75% | 1.667,00 |
| 03.03.2026 | 59,74 | 59,93 | 58,84 | 59,74 | -0,02% | 1.023,00 |
| 02.03.2026 | 59,10 | 60,43 | 58,18 | 59,75 | 1,56% | 188,00 |
| 27.02.2026 | 58,45 | 59,20 | 57,76 | 58,83 | 0,31% | 944,00 |
| 26.02.2026 | 59,54 | 59,64 | 58,10 | 58,65 | -1,59% | 1.541,00 |
| 25.02.2026 | 59,73 | 60,10 | 58,57 | 59,60 | -0,25% | 1.656,00 |
| 24.02.2026 | 59,99 | 60,51 | 59,62 | 59,75 | -0,28% | 770,00 |
| 23.02.2026 | 59,97 | 60,43 | 59,20 | 59,92 | -0,56% | 2.002,00 |
| 20.02.2026 | 61,25 | 61,74 | 59,93 | 60,26 | -1,54% | 2.102,00 |
| 19.02.2026 | 62,02 | 62,75 | 60,37 | 61,20 | -1,48% | 1.454,00 |
| 18.02.2026 | 67,88 | 68,14 | 60,67 | 62,12 | -6,73% | 4.818,00 |
| 17.02.2026 | 67,43 | 68,85 | 61,66 | 66,60 | -1,78% | 2.967,00 |
| 16.02.2026 | 67,27 | 68,41 | 67,26 | 67,81 | 1,30% | 2.100,00 |
| 13.02.2026 | 65,53 | 68,37 | 65,48 | 66,94 | 3,24% | 7.270,00 |
| 12.02.2026 | 67,03 | 67,37 | 64,25 | 64,84 | -3,19% | 4.340,00 |
| 11.02.2026 | 67,38 | 67,84 | 66,47 | 66,98 | -0,74% | 381,00 |
| 10.02.2026 | 67,78 | 68,61 | 67,16 | 67,48 | -0,15% | 325,00 |
| 09.02.2026 | 68,52 | 69,03 | 67,50 | 67,58 | -1,72% | 2.336,00 |
| 06.02.2026 | 66,46 | 68,82 | 66,42 | 68,76 | 3,34% | 1.915,00 |
| 05.02.2026 | 65,11 | 67,25 | 64,79 | 66,54 | 3,36% | 671,00 |
| 04.02.2026 | 64,68 | 66,12 | 62,40 | 64,38 | -0,53% | 1.564,00 |
| 03.02.2026 | 63,03 | 65,37 | 62,97 | 64,72 | 2,47% | 1.253,00 |
| 02.02.2026 | 60,36 | 63,16 | 60,30 | 63,16 | 4,53% | 144,00 |
| 30.01.2026 | 61,53 | 62,21 | 60,13 | 60,42 | -1,37% | 3.761,00 |
| 29.01.2026 | 60,79 | 61,37 | 59,34 | 61,26 | 0,46% | 454,00 |
| 28.01.2026 | 58,56 | 61,46 | 58,43 | 60,98 | 4,49% | 2.625,00 |
| 27.01.2026 | 58,85 | 59,76 | 58,11 | 58,36 | -0,78% | 4.200,00 |
| 26.01.2026 | 58,36 | 60,07 | 58,10 | 58,82 | 0,55% | 611,00 |
| 23.01.2026 | 60,74 | 61,05 | 58,46 | 58,50 | -3,59% | 882,00 |
| 22.01.2026 | 61,34 | 61,57 | 60,44 | 60,68 | -1,14% | 1.202,00 |
| 21.01.2026 | 60,12 | 61,94 | 59,46 | 61,38 | 2,16% | 1.676,00 |
| 20.01.2026 | 60,58 | 60,58 | 59,14 | 60,08 | -1,23% | 1.879,00 |
| 19.01.2026 | 61,04 | 61,19 | 60,76 | 60,83 | -0,93% | 1.040,00 |
| 16.01.2026 | 61,86 | 62,01 | 60,97 | 61,40 | -0,68% | 192,00 |
| 15.01.2026 | 62,74 | 63,05 | 60,94 | 61,82 | -1,37% | 106,00 |
| 14.01.2026 | 61,52 | 63,64 | 61,29 | 62,68 | 1,82% | 4.414,00 |
| 13.01.2026 | 62,14 | 62,50 | 61,10 | 61,56 | -0,84% | 2.416,00 |
| 12.01.2026 | 62,10 | 62,23 | 61,06 | 62,08 | -0,29% | 2.101,00 |
| 09.01.2026 | 61,92 | 63,09 | 61,85 | 62,26 | 0,61% | 1.716,00 |
| 08.01.2026 | 64,37 | 64,77 | 61,86 | 61,88 | -3,82% | 1.761,00 |
| 07.01.2026 | 62,53 | 64,75 | 62,44 | 64,34 | 2,78% | 1.006,00 |
| 06.01.2026 | 60,63 | 62,97 | 60,63 | 62,60 | 3,06% | 5.348,00 |
| 05.01.2026 | 60,14 | 61,08 | 59,16 | 60,74 | 1,23% | 1.258,00 |
| 02.01.2026 | 57,38 | 60,07 | 57,38 | 60,00 | 2,39% | 804,00 |
| 30.12.2025 | 58,54 | 58,80 | 58,54 | 58,60 | 0,03% | - |
| 29.12.2025 | 58,62 | 59,09 | 57,85 | 58,58 | 1,00% | 3.319,00 |
| 23.12.2025 | 57,87 | 58,69 | 57,73 | 58,00 | 0,10% | 571,00 |
| 22.12.2025 | 57,23 | 58,90 | 56,73 | 57,94 | 0,77% | 946,00 |
| 19.12.2025 | 55,57 | 57,66 | 55,46 | 57,50 | 3,53% | 1.402,00 |
| 18.12.2025 | 55,99 | 56,87 | 55,38 | 55,54 | -0,89% | 220,00 |
| 17.12.2025 | 54,94 | 56,48 | 54,93 | 56,04 | 1,56% | 1.417,00 |
| 16.12.2025 | 54,06 | 55,26 | 53,37 | 55,18 | 2,11% | 394,00 |
| 15.12.2025 | 53,02 | 54,06 | 52,52 | 54,04 | 1,96% | 1.454,00 |
| 12.12.2025 | 52,85 | 53,49 | 52,39 | 53,00 | 0,49% | 1.692,00 |
| 11.12.2025 | 53,65 | 53,80 | 52,18 | 52,74 | -1,57% | 797,00 |
| 10.12.2025 | 53,04 | 53,84 | 52,92 | 53,58 | 0,64% | 365,00 |
| 09.12.2025 | 54,00 | 54,33 | 53,13 | 53,24 | -1,44% | 410,00 |
| 08.12.2025 | 54,50 | 55,57 | 53,68 | 54,02 | -0,70% | 273,00 |
| 05.12.2025 | 54,02 | 54,95 | 53,77 | 54,40 | 0,70% | 1.228,00 |