65,190$
-1,78%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 66,24 | 66,61 | 64,45 | 65,19 | -1,78% | 1.516.790,00 |
| 06.05.2026 | 66,80 | 67,29 | 65,64 | 66,37 | 0,74% | 983.748,00 |
| 05.05.2026 | 65,35 | 67,35 | 64,57 | 65,88 | 2,03% | 1.478.658,00 |
| 04.05.2026 | 63,50 | 64,68 | 63,11 | 64,57 | 0,97% | 917.634,00 |
| 01.05.2026 | 63,48 | 64,31 | 62,38 | 63,95 | 0,50% | 977.173,00 |
| 30.04.2026 | 63,13 | 64,34 | 63,11 | 63,63 | 0,89% | 1.159.810,00 |
| 29.04.2026 | 63,28 | 64,23 | 62,90 | 63,07 | -1,24% | 1.230.464,00 |
| 28.04.2026 | 65,27 | 65,28 | 62,60 | 63,86 | -0,98% | 1.311.178,00 |
| 27.04.2026 | 65,40 | 66,66 | 64,15 | 64,49 | -1,33% | 1.321.822,00 |
| 24.04.2026 | 66,44 | 66,44 | 64,80 | 65,36 | -1,85% | 1.380.016,00 |
| 23.04.2026 | 68,40 | 70,32 | 66,45 | 66,59 | -2,65% | 2.376.439,00 |
| 22.04.2026 | 68,81 | 69,09 | 67,94 | 68,40 | -0,03% | 853.829,00 |
| 21.04.2026 | 69,57 | 70,02 | 68,24 | 68,42 | -1,68% | 1.520.297,00 |
| 20.04.2026 | 69,34 | 70,31 | 69,01 | 69,59 | 0,43% | 1.202.983,00 |
| 17.04.2026 | 67,43 | 69,44 | 67,15 | 69,29 | 3,99% | 1.674.193,00 |
| 16.04.2026 | 68,04 | 68,84 | 66,36 | 66,63 | -2,07% | 1.589.159,00 |
| 15.04.2026 | 67,62 | 68,34 | 67,12 | 68,04 | 1,08% | 1.150.171,00 |
| 14.04.2026 | 66,82 | 68,33 | 66,54 | 67,31 | 0,49% | 1.458.926,00 |
| 13.04.2026 | 67,55 | 68,05 | 66,20 | 66,98 | -1,24% | 1.042.009,00 |
| 10.04.2026 | 67,34 | 68,24 | 66,64 | 67,82 | 1,10% | 999.831,00 |
| 09.04.2026 | 65,31 | 67,52 | 65,22 | 67,08 | 2,52% | 1.258.373,00 |
| 08.04.2026 | 64,62 | 65,67 | 64,05 | 65,43 | 2,85% | 1.670.402,00 |
| 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 | -0,47% | 1.324.771,00 |
| 23.02.2026 | 70,66 | 71,30 | 69,81 | 70,64 | -0,48% | 1.462.412,00 |
| 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 |