58,240$
-0,90%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 58,75 | 58,93 | 58,02 | 58,24 | -0,90% | 1.094.394,00 |
| 24.07.2025 | 58,64 | 59,38 | 58,51 | 58,77 | 0,36% | 797.350,00 |
| 23.07.2025 | 57,65 | 58,98 | 57,33 | 58,56 | 1,77% | 985.687,00 |
| 22.07.2025 | 56,05 | 57,78 | 56,05 | 57,54 | 2,90% | 1.034.171,00 |
| 21.07.2025 | 56,49 | 56,66 | 55,64 | 55,92 | -0,94% | 1.051.767,00 |
| 18.07.2025 | 57,85 | 57,85 | 56,38 | 56,45 | -2,34% | 1.111.552,00 |
| 17.07.2025 | 58,10 | 58,56 | 57,57 | 57,81 | -0,35% | 1.110.086,00 |
| 16.07.2025 | 57,09 | 58,45 | 57,01 | 58,01 | 2,49% | 1.433.451,00 |
| 15.07.2025 | 57,71 | 57,82 | 56,56 | 56,60 | -1,82% | 1.001.108,00 |
| 14.07.2025 | 57,24 | 58,14 | 57,16 | 57,65 | 0,87% | 1.098.976,00 |
| 11.07.2025 | 57,37 | 57,86 | 56,79 | 57,15 | -0,83% | 1.238.265,00 |
| 10.07.2025 | 56,39 | 57,97 | 56,19 | 57,63 | 1,86% | 1.602.647,00 |
| 09.07.2025 | 56,66 | 57,19 | 56,06 | 56,58 | 1,40% | 1.552.203,00 |
| 08.07.2025 | 54,17 | 56,21 | 54,15 | 55,80 | 2,91% | 2.264.442,00 |
| 07.07.2025 | 53,82 | 54,34 | 53,65 | 54,22 | 0,41% | 1.730.580,00 |
| 03.07.2025 | 53,54 | 54,17 | 53,33 | 54,00 | 0,30% | 868.065,00 |
| 02.07.2025 | 52,92 | 54,25 | 52,72 | 53,84 | 1,76% | 2.214.891,00 |
| 01.07.2025 | 51,78 | 53,31 | 51,78 | 52,91 | 1,73% | 2.135.682,00 |
| 30.06.2025 | 52,66 | 53,44 | 51,06 | 52,01 | -0,42% | 3.606.407,00 |
| 27.06.2025 | 52,55 | 53,00 | 51,93 | 52,23 | -0,57% | 15.188.059,00 |
| 26.06.2025 | 52,98 | 53,14 | 52,24 | 52,53 | 0,40% | 1.761.646,00 |
| 25.06.2025 | 53,52 | 53,64 | 51,89 | 52,32 | -2,93% | 1.910.485,00 |
| 24.06.2025 | 53,00 | 54,13 | 52,61 | 53,90 | 2,08% | 1.959.459,00 |
| 23.06.2025 | 52,74 | 52,87 | 51,91 | 52,80 | -0,02% | 1.928.547,00 |
| 20.06.2025 | 53,35 | 53,75 | 52,64 | 52,81 | -0,64% | 5.573.858,00 |
| 18.06.2025 | 53,18 | 53,79 | 52,94 | 53,15 | 0,08% | 1.397.422,00 |
| 17.06.2025 | 53,58 | 53,83 | 52,96 | 53,11 | -1,50% | 1.619.391,00 |
| 16.06.2025 | 53,82 | 54,40 | 53,55 | 53,92 | -0,11% | 1.362.784,00 |
| 13.06.2025 | 53,75 | 54,52 | 53,61 | 53,98 | -1,03% | 1.209.619,00 |
| 12.06.2025 | 53,94 | 54,55 | 53,65 | 54,54 | 1,28% | 1.130.628,00 |
| 11.06.2025 | 53,77 | 55,60 | 53,74 | 53,85 | 0,15% | 1.364.177,00 |
| 10.06.2025 | 54,28 | 54,51 | 53,54 | 53,77 | -1,12% | 1.709.966,00 |
| 09.06.2025 | 54,50 | 54,95 | 54,00 | 54,38 | 0,24% | 1.501.772,00 |
| 06.06.2025 | 54,15 | 54,76 | 53,44 | 54,25 | 1,31% | 1.290.518,00 |
| 05.06.2025 | 53,66 | 54,24 | 53,21 | 53,55 | -0,56% | 1.948.348,00 |
| 04.06.2025 | 53,01 | 54,11 | 53,01 | 53,85 | 1,01% | 1.344.375,00 |
| 03.06.2025 | 55,58 | 55,58 | 52,73 | 53,31 | -4,19% | 3.085.917,00 |
| 02.06.2025 | 55,69 | 56,32 | 54,49 | 55,64 | -0,68% | 1.889.694,00 |
| 30.05.2025 | 54,75 | 56,39 | 54,26 | 56,02 | 2,36% | 2.216.408,00 |
| 29.05.2025 | 54,69 | 54,96 | 54,00 | 54,73 | 0,55% | 1.829.620,00 |
| 28.05.2025 | 54,50 | 55,09 | 54,22 | 54,43 | 0,02% | 1.866.589,00 |
| 27.05.2025 | 55,25 | 55,25 | 53,76 | 54,42 | -0,22% | 2.009.468,00 |
| 23.05.2025 | 53,23 | 54,68 | 53,03 | 54,54 | 1,47% | 1.201.386,00 |
| 22.05.2025 | 53,64 | 54,19 | 53,04 | 53,75 | -0,33% | 1.440.245,00 |
| 21.05.2025 | 52,99 | 54,26 | 52,43 | 53,93 | 0,90% | 1.967.211,00 |
| 20.05.2025 | 53,59 | 53,95 | 52,77 | 53,45 | 0,29% | 1.754.272,00 |
| 19.05.2025 | 51,86 | 53,37 | 51,75 | 53,30 | 2,45% | 2.200.288,00 |
| 16.05.2025 | 48,72 | 52,75 | 48,64 | 52,02 | 6,27% | 3.952.865,00 |
| 15.05.2025 | 47,74 | 49,70 | 47,74 | 48,95 | 2,17% | 3.577.024,00 |
| 14.05.2025 | 50,25 | 50,25 | 47,50 | 47,91 | -4,62% | 7.162.284,00 |
| 13.05.2025 | 57,76 | 57,99 | 48,10 | 50,23 | -24,56% | 13.980.832,00 |
| 12.05.2025 | 67,52 | 67,90 | 64,05 | 66,58 | 1,08% | 2.614.707,00 |
| 09.05.2025 | 68,11 | 69,94 | 65,68 | 65,87 | -2,75% | 2.489.415,00 |
| 08.05.2025 | 69,85 | 69,85 | 67,13 | 67,73 | -3,44% | 5.141.997,00 |
| 07.05.2025 | 63,69 | 70,51 | 61,75 | 70,14 | 18,12% | 9.643.030,00 |
| 06.05.2025 | 60,00 | 60,56 | 58,38 | 59,38 | -2,05% | 2.431.182,00 |
| 05.05.2025 | 60,60 | 61,15 | 60,18 | 60,62 | -0,93% | 905.969,00 |
| 02.05.2025 | 61,10 | 62,08 | 60,63 | 61,19 | 1,93% | 1.098.414,00 |
| 01.05.2025 | 61,00 | 61,63 | 59,58 | 60,03 | -2,26% | 1.133.817,00 |
| 30.04.2025 | 60,97 | 61,80 | 59,77 | 61,42 | 0,99% | 1.366.003,00 |
| 29.04.2025 | 60,11 | 61,85 | 59,53 | 60,82 | 0,41% | 1.147.722,00 |
| 28.04.2025 | 60,41 | 61,47 | 59,92 | 60,57 | 0,13% | 887.424,00 |
| 25.04.2025 | 59,02 | 60,90 | 58,49 | 60,49 | 2,09% | 992.955,00 |
| 24.04.2025 | 58,46 | 59,39 | 57,65 | 59,25 | 1,44% | 1.251.318,00 |
| 23.04.2025 | 58,89 | 59,23 | 57,65 | 58,41 | 0,34% | 1.438.591,00 |
| 22.04.2025 | 58,00 | 58,44 | 57,40 | 58,21 | 1,61% | 1.423.664,00 |
| 21.04.2025 | 58,74 | 58,99 | 56,47 | 57,29 | -2,55% | 1.257.114,00 |
| 17.04.2025 | 58,18 | 59,33 | 57,51 | 58,79 | -0,05% | 1.519.339,00 |
| 16.04.2025 | 61,17 | 61,30 | 57,50 | 58,82 | -4,01% | 1.707.110,00 |
| 15.04.2025 | 61,55 | 62,14 | 60,81 | 61,28 | -0,18% | 1.209.047,00 |
| 14.04.2025 | 61,30 | 62,13 | 60,06 | 61,39 | 1,94% | 1.610.257,00 |
| 11.04.2025 | 57,83 | 60,88 | 57,40 | 60,22 | 4,37% | 1.838.873,00 |
| 10.04.2025 | 59,19 | 59,64 | 56,68 | 57,70 | -4,86% | 1.975.381,00 |
| 09.04.2025 | 56,11 | 61,44 | 55,71 | 60,65 | 5,33% | 2.068.057,00 |
| 08.04.2025 | 60,87 | 61,37 | 56,93 | 57,58 | -2,97% | 2.023.158,00 |
| 07.04.2025 | 57,50 | 61,82 | 56,38 | 59,34 | -0,72% | 2.035.469,00 |
| 04.04.2025 | 60,72 | 60,98 | 59,11 | 59,77 | -3,46% | 2.289.815,00 |
| 03.04.2025 | 62,07 | 63,14 | 61,23 | 61,91 | -1,76% | 1.882.442,00 |
| 02.04.2025 | 61,70 | 63,14 | 61,54 | 63,02 | 1,86% | 1.451.546,00 |
| 01.04.2025 | 64,06 | 64,17 | 61,43 | 61,87 | -3,04% | 1.407.436,00 |
| 31.03.2025 | 63,39 | 64,07 | 62,60 | 63,81 | -0,05% | 1.640.669,00 |
| 28.03.2025 | 64,35 | 64,35 | 62,72 | 63,84 | -0,99% | 1.266.773,00 |
| 27.03.2025 | 63,79 | 64,61 | 63,38 | 64,48 | 1,03% | 829.531,00 |
| 26.03.2025 | 65,03 | 65,03 | 63,21 | 63,82 | -1,57% | 1.281.770,00 |
| 25.03.2025 | 63,90 | 65,03 | 63,51 | 64,84 | 1,28% | 1.408.944,00 |
| 24.03.2025 | 65,69 | 66,00 | 62,85 | 64,02 | -1,79% | 2.399.257,00 |
| 21.03.2025 | 64,32 | 65,21 | 63,50 | 65,19 | 1,35% | 3.987.073,00 |
| 20.03.2025 | 63,91 | 64,94 | 63,88 | 64,32 | 0,03% | 1.330.897,00 |
| 19.03.2025 | 62,59 | 64,55 | 62,52 | 64,30 | 2,81% | 1.346.942,00 |
| 18.03.2025 | 62,62 | 63,18 | 62,13 | 62,54 | -0,65% | 1.132.122,00 |
| 17.03.2025 | 62,46 | 63,39 | 60,92 | 62,95 | 1,12% | 1.580.843,00 |
| 14.03.2025 | 61,22 | 62,72 | 61,11 | 62,25 | 1,95% | 1.019.535,00 |
| 13.03.2025 | 60,77 | 61,48 | 60,44 | 61,06 | 0,28% | 957.399,00 |
| 12.03.2025 | 61,47 | 62,03 | 60,38 | 60,89 | -0,88% | 1.525.343,00 |
| 11.03.2025 | 61,24 | 62,39 | 60,65 | 61,43 | -0,03% | 1.217.946,00 |
| 10.03.2025 | 60,17 | 63,11 | 60,14 | 61,45 | 0,77% | 2.010.024,00 |
| 07.03.2025 | 59,77 | 61,49 | 59,18 | 60,98 | 1,41% | 1.491.320,00 |
| 06.03.2025 | 59,21 | 60,31 | 59,17 | 60,13 | 1,01% | 1.753.212,00 |
| 05.03.2025 | 58,23 | 60,07 | 58,23 | 59,53 | 2,37% | 1.683.249,00 |
| 04.03.2025 | 57,57 | 58,66 | 57,03 | 58,15 | 0,33% | 1.478.544,00 |