59,140$
2,50%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 57,55 | 59,16 | 57,49 | 59,14 | 2,50% | 1.233.342,00 |
| 27.02.2025 | 57,99 | 58,97 | 57,65 | 57,70 | -0,38% | 854.765,00 |
| 26.02.2025 | 58,02 | 58,70 | 57,45 | 57,92 | -0,12% | 1.024.735,00 |
| 25.02.2025 | 58,60 | 58,98 | 57,50 | 57,99 | -0,87% | 1.198.238,00 |
| 24.02.2025 | 57,93 | 59,35 | 57,49 | 58,50 | 1,35% | 1.358.762,00 |
| 21.02.2025 | 58,00 | 58,74 | 57,32 | 57,72 | 0,49% | 1.263.500,00 |
| 20.02.2025 | 57,35 | 57,73 | 56,07 | 57,44 | -0,57% | 1.522.713,00 |
| 19.02.2025 | 58,98 | 60,67 | 56,77 | 57,77 | -0,22% | 2.225.242,00 |
| 18.02.2025 | 58,84 | 58,90 | 57,61 | 57,90 | -0,67% | 1.559.518,00 |
| 14.02.2025 | 59,12 | 59,40 | 58,12 | 58,29 | -0,55% | 1.000.607,00 |
| 13.02.2025 | 58,48 | 58,72 | 57,79 | 58,61 | 0,86% | 883.110,00 |
| 12.02.2025 | 56,71 | 58,33 | 56,71 | 58,11 | 1,36% | 888.111,00 |
| 11.02.2025 | 57,02 | 57,39 | 56,51 | 57,33 | -0,02% | 1.141.091,00 |
| 10.02.2025 | 57,10 | 57,78 | 56,88 | 57,34 | 0,42% | 967.120,00 |
| 07.02.2025 | 58,07 | 58,07 | 56,94 | 57,10 | -1,45% | 967.502,00 |
| 06.02.2025 | 57,91 | 58,20 | 57,46 | 57,94 | 0,54% | 1.067.590,00 |
| 05.02.2025 | 57,05 | 57,72 | 56,60 | 57,63 | 1,51% | 1.029.504,00 |
| 04.02.2025 | 56,01 | 56,85 | 55,93 | 56,77 | 0,87% | 712.515,00 |
| 03.02.2025 | 55,12 | 57,14 | 54,96 | 56,28 | -0,64% | 1.096.322,00 |
| 31.01.2025 | 56,34 | 57,40 | 56,32 | 56,64 | 0,39% | 1.385.536,00 |
| 30.01.2025 | 56,30 | 57,46 | 56,06 | 56,42 | 1,06% | 1.058.591,00 |
| 29.01.2025 | 56,03 | 56,74 | 55,12 | 55,83 | -0,30% | 840.902,00 |
| 28.01.2025 | 55,97 | 56,82 | 55,66 | 56,00 | 0,25% | 1.233.754,00 |
| 27.01.2025 | 55,69 | 57,25 | 55,24 | 55,86 | 0,16% | 880.312,00 |
| 24.01.2025 | 55,29 | 56,08 | 54,98 | 55,77 | 0,25% | 725.962,00 |
| 23.01.2025 | 55,22 | 55,87 | 54,96 | 55,63 | 0,63% | 931.708,00 |
| 22.01.2025 | 55,79 | 56,00 | 54,99 | 55,28 | -1,18% | 1.151.630,00 |
| 21.01.2025 | 55,10 | 56,39 | 54,88 | 55,94 | 2,08% | 1.203.499,00 |
| 17.01.2025 | 55,66 | 55,73 | 54,77 | 54,80 | -1,03% | 942.149,00 |
| 16.01.2025 | 54,64 | 55,79 | 54,64 | 55,37 | 1,58% | 1.569.944,00 |
| 15.01.2025 | 54,39 | 55,30 | 54,05 | 54,51 | 1,26% | 1.817.582,00 |
| 14.01.2025 | 54,74 | 54,87 | 53,26 | 53,83 | -0,57% | 1.353.951,00 |
| 13.01.2025 | 52,65 | 54,84 | 52,23 | 54,14 | 2,54% | 1.950.724,00 |
| 10.01.2025 | 53,95 | 53,99 | 52,66 | 52,80 | -1,79% | 2.142.918,00 |
| 08.01.2025 | 54,12 | 55,00 | 51,91 | 53,76 | 5,02% | 2.669.896,00 |
| 07.01.2025 | 51,00 | 51,73 | 50,36 | 51,19 | 1,35% | 1.778.837,00 |
| 06.01.2025 | 47,75 | 50,82 | 47,75 | 50,51 | 5,80% | 1.893.728,00 |
| 03.01.2025 | 48,20 | 48,53 | 47,52 | 47,74 | -0,56% | 992.540,00 |
| 02.01.2025 | 48,23 | 49,00 | 47,86 | 48,01 | 0,42% | 1.193.731,00 |
| 31.12.2024 | 48,20 | 48,72 | 47,72 | 47,81 | -0,38% | 842.690,00 |
| 30.12.2024 | 48,65 | 48,80 | 47,65 | 47,99 | -0,29% | 847.338,00 |
| 27.12.2024 | 47,60 | 48,26 | 47,56 | 48,13 | 0,21% | 943.907,00 |
| 26.12.2024 | 47,47 | 48,24 | 47,00 | 48,03 | 1,03% | 762.284,00 |
| 24.12.2024 | 47,25 | 47,63 | 46,76 | 47,54 | 0,81% | 308.684,00 |
| 23.12.2024 | 46,77 | 47,34 | 46,26 | 47,16 | 0,49% | 1.309.244,00 |
| 20.12.2024 | 47,03 | 48,21 | 46,88 | 46,93 | -0,82% | 4.469.417,00 |
| 19.12.2024 | 46,94 | 48,11 | 46,90 | 47,32 | 1,02% | 1.703.342,00 |
| 18.12.2024 | 48,66 | 49,60 | 46,45 | 46,84 | -3,62% | 1.833.834,00 |
| 17.12.2024 | 47,58 | 48,82 | 47,55 | 48,60 | 1,19% | 1.333.269,00 |
| 16.12.2024 | 48,10 | 48,88 | 47,70 | 48,03 | 0,06% | 2.213.220,00 |
| 13.12.2024 | 47,32 | 48,31 | 47,31 | 48,00 | 0,36% | 926.660,00 |
| 12.12.2024 | 47,39 | 48,64 | 47,39 | 47,83 | 0,93% | 920.360,00 |
| 11.12.2024 | 49,24 | 49,35 | 47,08 | 47,39 | -3,40% | 1.239.536,00 |
| 10.12.2024 | 49,26 | 49,79 | 48,32 | 49,06 | 0,00% | 1.098.678,00 |
| 09.12.2024 | 48,20 | 49,27 | 47,84 | 49,06 | 1,36% | 863.647,00 |
| 06.12.2024 | 48,40 | 49,05 | 48,14 | 48,40 | 0,71% | 902.641,00 |
| 05.12.2024 | 48,10 | 48,64 | 47,36 | 48,06 | -1,13% | 1.020.975,00 |
| 04.12.2024 | 48,76 | 49,08 | 48,43 | 48,61 | 0,27% | 776.757,00 |
| 03.12.2024 | 48,56 | 48,83 | 47,79 | 48,48 | -0,23% | 1.177.145,00 |
| 02.12.2024 | 48,12 | 48,78 | 47,40 | 48,59 | 0,81% | 1.219.377,00 |
| 29.11.2024 | 48,30 | 48,81 | 48,12 | 48,20 | -0,56% | 720.188,00 |
| 27.11.2024 | 47,79 | 48,74 | 47,37 | 48,47 | 1,42% | 963.013,00 |
| 26.11.2024 | 47,53 | 48,17 | 46,27 | 47,79 | 0,00% | 1.396.574,00 |
| 25.11.2024 | 49,51 | 50,00 | 47,01 | 47,79 | -2,47% | 3.192.421,00 |
| 22.11.2024 | 48,93 | 49,57 | 46,21 | 49,00 | 7,08% | 4.543.753,00 |
| 20.11.2024 | 44,57 | 46,20 | 44,10 | 45,76 | 2,12% | 1.849.433,00 |
| 19.11.2024 | 43,81 | 45,30 | 42,65 | 44,81 | 5,26% | 3.766.483,00 |
| 18.11.2024 | 45,66 | 45,71 | 42,01 | 42,57 | -6,75% | 5.481.991,00 |
| 15.11.2024 | 48,81 | 49,64 | 45,63 | 45,65 | -15,40% | 7.230.561,00 |
| 14.11.2024 | 58,25 | 59,80 | 53,84 | 53,96 | -7,93% | 3.190.137,00 |
| 13.11.2024 | 59,79 | 60,37 | 58,46 | 58,61 | -1,73% | 811.602,00 |
| 12.11.2024 | 61,08 | 62,02 | 59,24 | 59,64 | -2,37% | 1.510.541,00 |
| 11.11.2024 | 61,13 | 62,13 | 60,55 | 61,09 | 0,13% | 1.464.333,00 |
| 08.11.2024 | 59,65 | 61,19 | 59,14 | 61,01 | 2,28% | 850.028,00 |
| 07.11.2024 | 60,66 | 60,95 | 58,76 | 59,65 | -1,65% | 1.040.869,00 |
| 06.11.2024 | 60,55 | 61,49 | 58,01 | 60,65 | 3,29% | 1.254.815,00 |
| 05.11.2024 | 58,00 | 58,74 | 57,09 | 58,72 | 0,44% | 1.103.208,00 |
| 04.11.2024 | 56,82 | 59,39 | 56,82 | 58,46 | 2,29% | 1.892.815,00 |
| 01.11.2024 | 55,66 | 57,62 | 52,56 | 57,15 | 12,97% | 3.398.667,00 |
| 31.10.2024 | 50,56 | 51,21 | 50,01 | 50,59 | 0,00% | 1.545.754,00 |
| 30.10.2024 | 50,46 | 51,08 | 50,03 | 50,59 | -0,10% | 753.099,00 |
| 29.10.2024 | 50,17 | 50,96 | 50,10 | 50,64 | 0,36% | 534.696,00 |
| 28.10.2024 | 49,72 | 50,78 | 49,71 | 50,46 | 2,46% | 973.010,00 |
| 25.10.2024 | 49,35 | 49,84 | 48,84 | 49,25 | -0,10% | 789.130,00 |
| 24.10.2024 | 50,79 | 50,79 | 49,12 | 49,30 | -2,95% | 1.039.142,00 |
| 23.10.2024 | 51,46 | 51,70 | 50,51 | 50,80 | -1,45% | 964.411,00 |
| 22.10.2024 | 51,68 | 52,03 | 51,14 | 51,55 | -0,42% | 1.110.936,00 |
| 21.10.2024 | 52,60 | 52,77 | 51,45 | 51,77 | -1,60% | 1.100.232,00 |
| 18.10.2024 | 52,20 | 53,09 | 52,20 | 52,61 | 0,63% | 901.156,00 |
| 17.10.2024 | 53,46 | 53,61 | 52,10 | 52,28 | -2,21% | 1.192.162,00 |
| 16.10.2024 | 53,43 | 53,70 | 52,83 | 53,46 | -0,67% | 910.886,00 |
| 15.10.2024 | 53,84 | 54,66 | 53,24 | 53,82 | -0,22% | 676.856,00 |
| 14.10.2024 | 53,02 | 54,45 | 52,93 | 53,94 | 1,78% | 723.296,00 |
| 11.10.2024 | 52,26 | 53,14 | 52,15 | 53,00 | 1,67% | 860.977,00 |
| 10.10.2024 | 50,34 | 52,23 | 50,28 | 52,13 | 2,92% | 1.712.889,00 |
| 09.10.2024 | 54,00 | 54,41 | 49,63 | 50,65 | -6,43% | 3.186.394,00 |
| 08.10.2024 | 54,33 | 55,00 | 53,25 | 54,13 | 0,52% | 2.105.619,00 |
| 07.10.2024 | 57,92 | 57,98 | 53,32 | 53,85 | -9,01% | 2.451.032,00 |
| 04.10.2024 | 60,56 | 61,56 | 58,51 | 59,18 | -2,07% | 1.082.960,00 |
| 03.10.2024 | 58,12 | 62,00 | 57,63 | 60,43 | 3,90% | 1.849.826,00 |