63,620$
0,86%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 62,99 | 64,20 | 62,27 | 63,62 | 0,86% | 1.170.180,00 |
| 06.04.2026 | 64,56 | 64,69 | 62,69 | 63,08 | -2,19% | 1.303.650,00 |
| 02.04.2026 | 64,22 | 65,65 | 63,61 | 64,49 | -1,47% | 1.523.429,00 |
| 01.04.2026 | 65,14 | 66,00 | 64,46 | 65,45 | 1,27% | 1.369.143,00 |
| 31.03.2026 | 62,75 | 64,89 | 62,71 | 64,63 | 4,06% | 1.749.554,00 |
| 30.03.2026 | 61,93 | 62,21 | 61,50 | 62,11 | 0,78% | 1.109.365,00 |
| 27.03.2026 | 63,12 | 63,12 | 61,33 | 61,63 | -2,62% | 1.274.569,00 |
| 26.03.2026 | 63,05 | 64,00 | 62,68 | 63,29 | 0,08% | 730.063,00 |
| 25.03.2026 | 62,77 | 63,62 | 62,69 | 63,24 | 1,90% | 881.865,00 |
| 24.03.2026 | 62,39 | 62,85 | 61,49 | 62,06 | -1,27% | 1.240.384,00 |
| 23.03.2026 | 64,55 | 65,11 | 62,63 | 62,86 | -0,90% | 1.809.170,00 |
| 20.03.2026 | 63,25 | 63,76 | 62,51 | 63,43 | 0,25% | 3.509.971,00 |
| 19.03.2026 | 63,18 | 64,37 | 62,63 | 63,27 | -0,63% | 1.412.699,00 |
| 18.03.2026 | 64,57 | 64,74 | 63,30 | 63,67 | -2,24% | 1.713.369,00 |
| 17.03.2026 | 64,69 | 65,62 | 64,47 | 65,13 | 1,31% | 1.010.039,00 |
| 16.03.2026 | 64,34 | 65,77 | 64,12 | 64,29 | 0,99% | 1.342.280,00 |
| 13.03.2026 | 64,31 | 64,58 | 63,22 | 63,66 | 0,13% | 1.133.960,00 |
| 12.03.2026 | 65,38 | 66,32 | 63,46 | 63,58 | -4,36% | 2.152.252,00 |
| 11.03.2026 | 67,31 | 67,63 | 66,26 | 66,48 | -1,95% | 1.544.327,00 |
| 10.03.2026 | 68,22 | 68,40 | 67,14 | 67,80 | -0,50% | 1.352.988,00 |
| 09.03.2026 | 66,60 | 68,35 | 66,05 | 68,14 | 1,14% | 1.610.455,00 |
| 06.03.2026 | 66,80 | 68,00 | 66,26 | 67,37 | 0,01% | 1.262.332,00 |
| 05.03.2026 | 69,14 | 69,51 | 66,47 | 67,36 | -3,80% | 1.840.308,00 |
| 04.03.2026 | 69,68 | 71,53 | 69,38 | 70,02 | 0,89% | 1.660.470,00 |
| 03.03.2026 | 68,47 | 69,61 | 68,12 | 69,40 | -0,64% | 1.636.904,00 |
| 02.03.2026 | 69,05 | 70,68 | 68,02 | 69,85 | 0,45% | 2.062.693,00 |
| 27.02.2026 | 68,87 | 69,95 | 68,23 | 69,54 | 0,43% | 1.283.498,00 |
| 26.02.2026 | 70,29 | 70,29 | 68,38 | 69,24 | -1,57% | 2.101.827,00 |
| 25.02.2026 | 70,25 | 70,74 | 69,13 | 70,35 | 0,05% | 1.182.122,00 |
| 24.02.2026 | 70,48 | 71,33 | 70,15 | 70,31 | -0,94% | 1.324.771,00 |
| 20.02.2026 | 71,71 | 72,72 | 70,56 | 70,98 | -1,47% | 2.128.308,00 |
| 19.02.2026 | 73,94 | 73,94 | 71,04 | 72,04 | -1,58% | 2.966.911,00 |
| 18.02.2026 | 77,64 | 78,41 | 71,50 | 73,20 | -9,11% | 6.349.029,00 |
| 17.02.2026 | 79,75 | 81,51 | 79,17 | 80,54 | 1,38% | 2.084.441,00 |
| 13.02.2026 | 77,83 | 81,19 | 77,55 | 79,44 | 3,26% | 1.735.863,00 |
| 12.02.2026 | 79,31 | 79,53 | 76,10 | 76,93 | -3,22% | 2.219.931,00 |
| 11.02.2026 | 80,51 | 80,57 | 78,88 | 79,49 | -0,93% | 1.423.767,00 |
| 10.02.2026 | 80,86 | 81,64 | 80,13 | 80,24 | -0,30% | 1.439.948,00 |
| 09.02.2026 | 82,00 | 82,15 | 80,41 | 80,48 | -0,94% | 1.643.065,00 |
| 06.02.2026 | 78,78 | 81,36 | 78,76 | 81,24 | 3,60% | 2.244.828,00 |
| 05.02.2026 | 77,49 | 79,39 | 77,49 | 78,42 | 0,66% | 2.481.256,00 |
| 04.02.2026 | 77,24 | 78,27 | 76,11 | 77,91 | 1,86% | 2.467.682,00 |
| 03.02.2026 | 74,82 | 77,20 | 74,28 | 76,48 | 2,73% | 3.758.300,00 |
| 02.02.2026 | 72,00 | 74,47 | 71,30 | 74,45 | 3,82% | 2.075.508,00 |
| 30.01.2026 | 73,34 | 74,48 | 71,30 | 71,71 | -2,18% | 2.043.894,00 |
| 29.01.2026 | 72,95 | 73,36 | 70,80 | 73,31 | 0,66% | 2.195.157,00 |
| 28.01.2026 | 70,95 | 73,21 | 70,10 | 72,83 | 3,72% | 2.541.414,00 |
| 27.01.2026 | 69,48 | 71,49 | 69,48 | 70,22 | 0,50% | 1.005.968,00 |
| 26.01.2026 | 69,01 | 71,39 | 68,85 | 69,87 | -2,05% | 1.367.140,00 |
| 22.01.2026 | 71,94 | 72,25 | 70,99 | 71,33 | -0,53% | 842.354,00 |
| 21.01.2026 | 70,10 | 72,33 | 69,76 | 71,71 | 1,80% | 1.086.197,00 |
| 20.01.2026 | 70,10 | 70,70 | 69,56 | 70,44 | -1,08% | 916.121,00 |
| 16.01.2026 | 71,63 | 71,84 | 70,78 | 71,21 | -0,85% | 1.271.582,00 |
| 15.01.2026 | 72,81 | 73,76 | 70,75 | 71,82 | -1,60% | 2.172.531,00 |
| 14.01.2026 | 71,62 | 74,08 | 71,37 | 72,99 | 1,84% | 1.342.730,00 |
| 13.01.2026 | 72,40 | 72,45 | 71,18 | 71,67 | -1,04% | 972.475,00 |
| 12.01.2026 | 72,27 | 72,65 | 71,29 | 72,42 | -0,07% | 1.399.882,00 |
| 09.01.2026 | 71,98 | 73,41 | 71,98 | 72,47 | 0,47% | 1.898.291,00 |
| 08.01.2026 | 75,18 | 75,51 | 72,06 | 72,13 | -3,97% | 2.867.753,00 |
| 07.01.2026 | 73,57 | 75,59 | 72,87 | 75,11 | 2,71% | 2.684.049,00 |
| 06.01.2026 | 71,20 | 73,64 | 70,94 | 73,13 | 2,77% | 3.777.679,00 |
| 05.01.2026 | 70,66 | 71,65 | 69,18 | 71,16 | 1,21% | 2.899.061,00 |
| 02.01.2026 | 67,71 | 70,35 | 67,16 | 70,31 | 4,47% | 2.440.967,00 |
| 31.12.2025 | 67,70 | 67,94 | 67,02 | 67,30 | -0,59% | 977.260,00 |
| 30.12.2025 | 68,91 | 68,91 | 67,16 | 67,70 | -1,81% | 860.707,00 |
| 29.12.2025 | 68,62 | 69,48 | 68,24 | 68,95 | 0,12% | 949.845,00 |
| 26.12.2025 | 68,31 | 68,95 | 67,95 | 68,87 | 0,67% | 604.900,00 |
| 24.12.2025 | 68,72 | 69,01 | 68,32 | 68,41 | 0,07% | 428.164,00 |
| 23.12.2025 | 68,44 | 69,15 | 67,95 | 68,36 | 0,29% | 994.800,00 |
| 22.12.2025 | 66,79 | 69,28 | 66,36 | 68,16 | 1,19% | 1.775.203,00 |
| 19.12.2025 | 65,28 | 67,53 | 65,11 | 67,36 | 3,44% | 3.236.546,00 |
| 18.12.2025 | 65,98 | 66,00 | 64,87 | 65,12 | -0,99% | 1.450.025,00 |
| 17.12.2025 | 64,81 | 66,60 | 64,78 | 65,77 | 2,10% | 1.738.793,00 |
| 16.12.2025 | 63,24 | 64,90 | 62,98 | 64,42 | 1,53% | 2.300.301,00 |
| 15.12.2025 | 62,14 | 63,52 | 61,69 | 63,45 | 1,99% | 2.099.626,00 |
| 12.12.2025 | 61,93 | 62,64 | 61,28 | 62,21 | 0,50% | 5.628.792,00 |
| 11.12.2025 | 62,80 | 63,26 | 61,23 | 61,90 | -1,18% | 5.890.813,00 |
| 10.12.2025 | 62,10 | 62,90 | 61,63 | 62,64 | 1,24% | 1.586.359,00 |
| 09.12.2025 | 62,47 | 63,40 | 61,71 | 61,87 | -1,61% | 1.544.737,00 |
| 08.12.2025 | 63,80 | 64,98 | 62,47 | 62,88 | -0,71% | 1.898.396,00 |
| 05.12.2025 | 62,81 | 63,98 | 62,59 | 63,33 | 0,60% | 1.534.330,00 |
| 04.12.2025 | 62,87 | 66,00 | 61,70 | 62,95 | -2,64% | 4.129.110,00 |
| 03.12.2025 | 66,78 | 67,09 | 64,50 | 64,66 | -2,83% | 2.725.959,00 |
| 02.12.2025 | 68,00 | 68,60 | 66,38 | 66,54 | -2,29% | 1.864.847,00 |
| 01.12.2025 | 71,97 | 72,00 | 68,01 | 68,10 | -4,62% | 2.252.246,00 |
| 28.11.2025 | 72,54 | 72,78 | 70,49 | 71,40 | -1,73% | 1.090.681,00 |
| 26.11.2025 | 72,82 | 74,25 | 72,17 | 72,66 | -0,22% | 1.298.754,00 |
| 25.11.2025 | 74,15 | 74,22 | 72,27 | 72,82 | -1,59% | 2.419.741,00 |
| 24.11.2025 | 70,43 | 74,01 | 69,90 | 74,00 | 7,28% | 5.614.462,00 |
| 20.11.2025 | 70,58 | 70,82 | 68,73 | 68,98 | -1,81% | 1.018.093,00 |
| 19.11.2025 | 70,53 | 70,53 | 68,96 | 70,25 | 0,23% | 1.545.662,00 |
| 18.11.2025 | 70,08 | 71,08 | 69,69 | 70,09 | -0,68% | 1.321.344,00 |
| 17.11.2025 | 70,51 | 72,71 | 70,25 | 70,57 | -0,87% | 1.838.304,00 |
| 13.11.2025 | 70,31 | 72,66 | 70,22 | 71,19 | 0,79% | 3.506.735,00 |
| 12.11.2025 | 70,40 | 71,80 | 69,54 | 70,63 | 0,71% | 1.945.243,00 |
| 11.11.2025 | 67,96 | 70,23 | 67,40 | 70,13 | 3,12% | 1.838.908,00 |
| 10.11.2025 | 68,48 | 69,39 | 67,98 | 68,01 | -0,34% | 2.402.410,00 |
| 07.11.2025 | 69,02 | 70,00 | 67,52 | 68,24 | -0,22% | 11.659.649,00 |
| 06.11.2025 | 68,30 | 70,50 | 67,40 | 68,39 | 0,16% | 2.307.177,00 |
| 05.11.2025 | 68,31 | 70,49 | 67,80 | 68,28 | 0,37% | 1.492.732,00 |