62,310$
0,61%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 61,93 | 63,50 | 61,30 | 62,31 | 0,61% | 1.175.370,00 |
| 17.09.2024 | 62,91 | 63,28 | 61,25 | 61,93 | -1,56% | 1.490.802,00 |
| 16.09.2024 | 62,78 | 63,45 | 62,56 | 62,91 | 0,98% | 1.166.349,00 |
| 13.09.2024 | 61,02 | 62,93 | 61,00 | 62,30 | 2,89% | 942.117,00 |
| 12.09.2024 | 59,43 | 61,34 | 58,91 | 60,55 | 1,95% | 971.862,00 |
| 11.09.2024 | 59,01 | 60,14 | 58,64 | 59,39 | 0,22% | 582.297,00 |
| 10.09.2024 | 59,23 | 59,84 | 58,59 | 59,26 | 0,05% | 832.832,00 |
| 09.09.2024 | 59,95 | 59,95 | 58,81 | 59,23 | 0,03% | 1.083.342,00 |
| 06.09.2024 | 61,25 | 61,64 | 58,94 | 59,21 | -3,08% | 908.156,00 |
| 05.09.2024 | 62,50 | 62,81 | 60,45 | 61,09 | -1,67% | 756.283,00 |
| 04.09.2024 | 61,00 | 62,20 | 60,82 | 62,13 | 1,48% | 912.365,00 |
| 03.09.2024 | 63,59 | 64,18 | 61,05 | 61,23 | -4,11% | 2.026.475,00 |
| 30.08.2024 | 63,76 | 64,30 | 63,23 | 63,85 | 0,17% | 959.816,00 |
| 29.08.2024 | 64,98 | 65,53 | 63,60 | 63,74 | -1,06% | 1.787.567,00 |
| 28.08.2024 | 63,03 | 65,00 | 62,98 | 64,42 | 1,93% | 1.302.366,00 |
| 27.08.2024 | 62,45 | 63,49 | 62,35 | 63,20 | 1,64% | 1.295.615,00 |
| 26.08.2024 | 63,18 | 63,42 | 62,05 | 62,18 | -0,86% | 845.863,00 |
| 23.08.2024 | 62,00 | 62,86 | 61,61 | 62,72 | 1,70% | 937.927,00 |
| 22.08.2024 | 62,25 | 62,58 | 61,32 | 61,67 | -0,80% | 792.944,00 |
| 21.08.2024 | 61,47 | 62,34 | 61,11 | 62,17 | 2,04% | 1.128.874,00 |
| 20.08.2024 | 61,51 | 61,51 | 60,50 | 60,93 | -1,31% | 1.908.028,00 |
| 19.08.2024 | 59,42 | 61,77 | 59,30 | 61,74 | 3,90% | 1.321.724,00 |
| 16.08.2024 | 59,06 | 60,15 | 58,76 | 59,42 | 0,46% | 1.943.049,00 |
| 15.08.2024 | 58,09 | 59,15 | 57,41 | 59,15 | 3,03% | 1.558.767,00 |
| 14.08.2024 | 56,00 | 58,58 | 55,87 | 57,41 | 2,54% | 2.304.827,00 |
| 13.08.2024 | 56,00 | 56,76 | 55,58 | 55,99 | -0,14% | 946.218,00 |
| 12.08.2024 | 55,10 | 56,21 | 54,58 | 56,07 | 1,58% | 836.921,00 |
| 09.08.2024 | 54,39 | 55,88 | 54,15 | 55,20 | 1,36% | 827.451,00 |
| 08.08.2024 | 54,26 | 54,92 | 52,39 | 54,46 | 0,63% | 842.948,00 |
| 07.08.2024 | 56,00 | 56,00 | 52,75 | 54,12 | 4,26% | 1.758.241,00 |
| 06.08.2024 | 52,24 | 53,22 | 51,80 | 51,91 | -0,36% | 1.277.672,00 |
| 05.08.2024 | 51,79 | 53,43 | 51,46 | 52,10 | -3,66% | 1.309.383,00 |
| 02.08.2024 | 53,43 | 55,01 | 52,75 | 54,08 | -1,76% | 969.423,00 |
| 01.08.2024 | 55,52 | 56,19 | 54,39 | 55,05 | -0,38% | 1.314.718,00 |
| 31.07.2024 | 55,78 | 56,30 | 54,91 | 55,26 | -0,86% | 903.299,00 |
| 30.07.2024 | 55,74 | 56,65 | 54,79 | 55,74 | 0,49% | 926.217,00 |
| 29.07.2024 | 56,43 | 56,53 | 55,24 | 55,47 | -1,35% | 992.357,00 |
| 26.07.2024 | 56,08 | 57,09 | 55,63 | 56,23 | 0,49% | 830.213,00 |
| 25.07.2024 | 55,60 | 56,97 | 55,48 | 55,96 | 1,44% | 837.233,00 |
| 24.07.2024 | 55,02 | 55,68 | 54,54 | 55,16 | -0,43% | 831.696,00 |
| 23.07.2024 | 54,34 | 56,51 | 54,05 | 55,40 | 1,95% | 1.387.030,00 |
| 22.07.2024 | 54,27 | 54,42 | 53,13 | 54,34 | 0,56% | 1.055.473,00 |
| 19.07.2024 | 54,55 | 54,59 | 53,66 | 54,04 | -0,48% | 776.012,00 |
| 18.07.2024 | 54,64 | 55,46 | 53,85 | 54,30 | -0,84% | 982.918,00 |
| 17.07.2024 | 54,58 | 55,82 | 54,43 | 54,76 | -0,62% | 1.146.008,00 |
| 16.07.2024 | 52,90 | 55,29 | 52,55 | 55,10 | 4,83% | 1.825.729,00 |
| 15.07.2024 | 53,20 | 53,30 | 52,12 | 52,56 | -1,17% | 1.223.469,00 |
| 12.07.2024 | 53,70 | 53,96 | 53,04 | 53,18 | 0,65% | 1.263.504,00 |
| 11.07.2024 | 54,00 | 54,00 | 52,46 | 52,84 | -0,24% | 1.111.109,00 |
| 10.07.2024 | 52,92 | 53,75 | 52,67 | 52,96 | 0,15% | 1.583.459,00 |
| 09.07.2024 | 52,55 | 54,35 | 52,24 | 52,88 | 0,63% | 2.023.534,00 |
| 08.07.2024 | 51,83 | 53,17 | 51,56 | 52,55 | 1,92% | 1.634.179,00 |
| 05.07.2024 | 52,05 | 52,50 | 51,36 | 51,56 | -0,87% | 741.961,00 |
| 03.07.2024 | 51,46 | 52,42 | 50,93 | 52,01 | 1,38% | 839.272,00 |
| 02.07.2024 | 51,95 | 52,11 | 50,68 | 51,30 | -1,38% | 1.039.454,00 |
| 01.07.2024 | 52,23 | 53,22 | 51,53 | 52,02 | -0,69% | 1.362.642,00 |
| 28.06.2024 | 51,84 | 52,59 | 51,24 | 52,38 | 1,45% | 1.401.261,00 |
| 27.06.2024 | 52,25 | 52,35 | 51,53 | 51,63 | -0,71% | 874.379,00 |
| 26.06.2024 | 52,06 | 52,13 | 51,33 | 52,00 | -0,74% | 1.168.345,00 |
| 25.06.2024 | 52,49 | 52,68 | 51,81 | 52,39 | 0,63% | 977.125,00 |
| 24.06.2024 | 52,40 | 52,92 | 51,72 | 52,06 | 0,99% | 1.115.420,00 |
| 21.06.2024 | 51,12 | 52,21 | 50,82 | 51,55 | 1,36% | 1.646.645,00 |
| 20.06.2024 | 50,11 | 51,19 | 49,45 | 50,86 | 1,17% | 1.030.064,00 |
| 18.06.2024 | 49,74 | 50,84 | 49,00 | 50,27 | 1,23% | 1.035.344,00 |
| 17.06.2024 | 49,48 | 49,70 | 48,25 | 49,66 | 0,32% | 960.710,00 |
| 14.06.2024 | 49,10 | 49,77 | 48,50 | 49,50 | -0,24% | 1.417.071,00 |
| 13.06.2024 | 49,32 | 49,91 | 48,86 | 49,62 | -0,08% | 1.376.374,00 |
| 12.06.2024 | 51,00 | 51,03 | 49,46 | 49,66 | -0,52% | 1.419.289,00 |
| 11.06.2024 | 50,84 | 51,22 | 49,53 | 49,92 | -2,44% | 1.285.878,00 |
| 10.06.2024 | 49,27 | 51,66 | 49,17 | 51,17 | 0,63% | 1.903.192,00 |
| 07.06.2024 | 51,08 | 51,98 | 50,39 | 50,85 | -1,15% | 1.821.220,00 |
| 06.06.2024 | 48,00 | 53,00 | 47,33 | 51,44 | 12,68% | 4.597.609,00 |
| 05.06.2024 | 44,58 | 45,78 | 44,38 | 45,65 | 3,05% | 943.372,00 |
| 04.06.2024 | 45,06 | 45,45 | 44,19 | 44,30 | -1,66% | 671.584,00 |
| 03.06.2024 | 44,39 | 45,47 | 43,63 | 45,05 | 1,65% | 1.037.128,00 |
| 31.05.2024 | 43,50 | 44,52 | 43,40 | 44,32 | 2,24% | 806.685,00 |
| 30.05.2024 | 42,94 | 43,48 | 42,62 | 43,35 | 1,38% | 858.869,00 |
| 29.05.2024 | 42,71 | 42,97 | 42,05 | 42,76 | -0,74% | 944.831,00 |
| 28.05.2024 | 43,80 | 43,97 | 42,69 | 43,08 | -1,69% | 851.548,00 |
| 24.05.2024 | 43,65 | 44,02 | 42,96 | 43,82 | -0,23% | 898.705,00 |
| 23.05.2024 | 45,44 | 45,56 | 43,75 | 43,92 | -3,43% | 1.153.460,00 |
| 22.05.2024 | 45,20 | 45,88 | 45,08 | 45,48 | -0,13% | 840.609,00 |
| 21.05.2024 | 45,03 | 45,57 | 44,71 | 45,54 | 1,27% | 910.380,00 |
| 20.05.2024 | 44,85 | 45,07 | 44,30 | 44,97 | 0,58% | 656.586,00 |
| 17.05.2024 | 45,36 | 45,76 | 44,35 | 44,71 | -1,50% | 1.101.807,00 |
| 16.05.2024 | 45,86 | 46,16 | 45,22 | 45,39 | -0,94% | 1.037.260,00 |
| 15.05.2024 | 44,26 | 46,05 | 44,01 | 45,82 | 4,56% | 1.254.774,00 |
| 14.05.2024 | 44,03 | 45,18 | 43,55 | 43,82 | 0,48% | 1.092.803,00 |
| 13.05.2024 | 43,49 | 44,01 | 43,36 | 43,61 | 1,07% | 900.375,00 |
| 10.05.2024 | 44,08 | 44,21 | 43,12 | 43,15 | -1,62% | 1.005.216,00 |
| 09.05.2024 | 42,20 | 43,93 | 41,28 | 43,86 | 4,40% | 1.236.119,00 |
| 08.05.2024 | 41,95 | 44,79 | 41,43 | 42,01 | 1,79% | 2.117.160,00 |
| 07.05.2024 | 41,10 | 41,66 | 40,87 | 41,27 | 1,00% | 915.525,00 |
| 06.05.2024 | 40,36 | 40,97 | 40,19 | 40,86 | 2,38% | 848.413,00 |
| 03.05.2024 | 40,67 | 40,74 | 39,79 | 39,91 | 0,23% | 900.301,00 |
| 02.05.2024 | 39,56 | 40,74 | 38,88 | 39,82 | 1,32% | 818.533,00 |
| 01.05.2024 | 38,40 | 40,00 | 38,30 | 39,30 | 3,12% | 1.027.448,00 |
| 30.04.2024 | 38,54 | 39,03 | 37,97 | 38,11 | -1,70% | 752.697,00 |
| 29.04.2024 | 38,76 | 39,39 | 38,56 | 38,77 | 0,52% | 727.751,00 |
| 26.04.2024 | 38,46 | 39,02 | 38,46 | 38,57 | 0,29% | 545.164,00 |