72,990$
1,84%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 67,64 | 69,93 | 65,00 | 68,03 | 2,76% | 2.398.787,00 |
| 03.11.2025 | 65,98 | 66,38 | 64,72 | 66,20 | 1,58% | 2.734.700,00 |
| 31.10.2025 | 64,10 | 65,49 | 63,84 | 65,17 | 0,85% | 1.414.848,00 |
| 30.10.2025 | 65,51 | 66,24 | 63,95 | 64,62 | -1,00% | 1.790.750,00 |
| 29.10.2025 | 65,74 | 66,97 | 64,95 | 65,27 | -0,20% | 1.502.892,00 |
| 28.10.2025 | 65,65 | 66,25 | 64,55 | 65,40 | -0,68% | 958.590,00 |
| 27.10.2025 | 66,80 | 66,99 | 65,56 | 65,85 | -0,45% | 1.308.070,00 |
| 24.10.2025 | 66,99 | 67,28 | 66,11 | 66,15 | -1,10% | 993.613,00 |
| 23.10.2025 | 65,99 | 66,98 | 65,63 | 66,89 | 1,70% | 1.430.276,00 |
| 22.10.2025 | 67,03 | 67,36 | 65,76 | 65,77 | -1,66% | 1.280.469,00 |
| 21.10.2025 | 66,53 | 67,03 | 65,96 | 66,88 | 0,62% | 1.654.431,00 |
| 20.10.2025 | 67,07 | 67,27 | 65,14 | 66,47 | -0,84% | 1.414.085,00 |
| 17.10.2025 | 66,97 | 67,54 | 66,18 | 67,03 | 0,25% | 2.200.222,00 |
| 16.10.2025 | 66,33 | 67,31 | 65,65 | 66,86 | 0,75% | 1.666.173,00 |
| 15.10.2025 | 67,42 | 67,62 | 65,64 | 66,36 | -0,44% | 2.126.609,00 |
| 14.10.2025 | 64,80 | 68,00 | 64,80 | 66,65 | 2,02% | 2.596.738,00 |
| 13.10.2025 | 64,26 | 65,75 | 64,10 | 65,33 | 1,92% | 1.551.348,00 |
| 10.10.2025 | 65,54 | 65,60 | 63,78 | 64,10 | -1,55% | 1.534.326,00 |
| 09.10.2025 | 65,20 | 65,62 | 64,19 | 65,11 | -0,14% | 1.597.038,00 |
| 08.10.2025 | 66,03 | 66,48 | 64,62 | 65,20 | -1,24% | 1.865.673,00 |
| 07.10.2025 | 66,60 | 66,92 | 65,05 | 66,02 | -1,42% | 2.618.985,00 |
| 06.10.2025 | 68,58 | 68,83 | 66,64 | 66,97 | -6,58% | 2.583.931,00 |
| 02.10.2025 | 74,98 | 75,50 | 69,70 | 71,69 | -4,34% | 2.853.027,00 |
| 01.10.2025 | 75,20 | 76,30 | 74,30 | 74,94 | 2,18% | 4.348.453,00 |
| 30.09.2025 | 73,96 | 74,93 | 73,06 | 73,34 | 0,07% | 1.824.688,00 |
| 29.09.2025 | 73,75 | 74,04 | 73,20 | 73,29 | -0,62% | 1.871.096,00 |
| 26.09.2025 | 74,72 | 75,25 | 73,19 | 73,75 | -0,30% | 2.221.393,00 |
| 25.09.2025 | 75,47 | 75,59 | 73,62 | 73,97 | -2,21% | 2.293.791,00 |
| 24.09.2025 | 77,93 | 78,33 | 75,39 | 75,64 | -2,49% | 2.227.135,00 |
| 23.09.2025 | 78,79 | 79,50 | 77,46 | 77,57 | -0,91% | 1.812.413,00 |
| 22.09.2025 | 78,12 | 79,31 | 77,05 | 78,28 | 0,60% | 1.592.598,00 |
| 19.09.2025 | 76,69 | 77,95 | 76,17 | 77,81 | 1,49% | 6.177.657,00 |
| 18.09.2025 | 75,77 | 76,98 | 75,31 | 76,67 | 1,15% | 1.656.367,00 |
| 17.09.2025 | 75,70 | 76,61 | 75,19 | 75,80 | -0,07% | 1.425.855,00 |
| 16.09.2025 | 76,41 | 76,41 | 75,33 | 75,85 | -0,63% | 1.145.042,00 |
| 15.09.2025 | 77,18 | 77,18 | 75,25 | 76,33 | -0,74% | 1.275.561,00 |
| 12.09.2025 | 77,04 | 77,60 | 76,51 | 76,90 | -0,81% | 1.120.990,00 |
| 11.09.2025 | 76,00 | 77,58 | 75,68 | 77,53 | 2,28% | 2.218.025,00 |
| 10.09.2025 | 76,30 | 76,34 | 74,52 | 75,80 | -0,35% | 1.102.006,00 |
| 09.09.2025 | 76,00 | 76,10 | 74,85 | 76,07 | 0,29% | 1.372.150,00 |
| 08.09.2025 | 74,60 | 76,28 | 74,22 | 75,85 | 1,23% | 1.784.294,00 |
| 05.09.2025 | 73,67 | 74,96 | 72,39 | 74,93 | 2,08% | 1.862.984,00 |
| 04.09.2025 | 74,82 | 75,46 | 73,01 | 73,40 | -1,91% | 2.759.515,00 |
| 03.09.2025 | 73,41 | 74,94 | 73,40 | 74,83 | 2,03% | 2.180.601,00 |
| 02.09.2025 | 71,78 | 74,44 | 71,50 | 73,34 | 0,26% | 2.678.247,00 |
| 29.08.2025 | 73,00 | 73,26 | 72,47 | 73,15 | 0,47% | 1.164.315,00 |
| 28.08.2025 | 72,85 | 72,88 | 72,07 | 72,81 | -0,51% | 1.426.104,00 |
| 27.08.2025 | 72,93 | 74,07 | 72,93 | 73,18 | 0,34% | 3.170.459,00 |
| 26.08.2025 | 72,43 | 72,97 | 71,91 | 72,93 | 1,00% | 2.279.512,00 |
| 25.08.2025 | 72,00 | 73,47 | 72,00 | 72,21 | 0,54% | 1.644.837,00 |
| 22.08.2025 | 71,62 | 72,09 | 70,32 | 71,82 | 0,29% | 2.434.545,00 |
| 21.08.2025 | 71,13 | 72,33 | 70,55 | 71,61 | 0,67% | 1.833.061,00 |
| 20.08.2025 | 69,70 | 71,21 | 69,53 | 71,13 | 1,64% | 1.867.026,00 |
| 19.08.2025 | 69,06 | 70,70 | 68,99 | 69,98 | 1,48% | 3.000.463,00 |