54,590€
-3,17%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,81 | 56,12 | 53,88 | 54,76 | -2,87% | 200,00 |
| 03.04.2025 | 56,16 | 56,38 | 55,18 | 56,38 | -1,78% | 146,00 |
| 02.04.2025 | 57,18 | 57,42 | 57,18 | 57,40 | -2,45% | 62,00 |
| 01.04.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 1,55% | - |
| 31.03.2025 | 58,66 | 58,66 | 57,94 | 57,94 | -2,79% | 450,00 |
| 28.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,13% | - |
| 27.03.2025 | 59,10 | 59,52 | 59,08 | 59,52 | -1,06% | 2,00 |
| 26.03.2025 | 60,00 | 60,16 | 60,00 | 60,16 | 1,72% | 10,00 |
| 25.03.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -1,24% | - |
| 24.03.2025 | 60,18 | 60,68 | 59,88 | 59,88 | 0,67% | 91,00 |
| 21.03.2025 | 59,24 | 59,48 | 59,06 | 59,48 | -0,40% | 1.633,00 |
| 20.03.2025 | 58,98 | 59,72 | 58,98 | 59,72 | 4,52% | 233,00 |
| 19.03.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,80% | - |
| 18.03.2025 | 57,46 | 57,60 | 57,46 | 57,60 | 1,09% | 20,00 |
| 17.03.2025 | 56,84 | 56,98 | 56,84 | 56,98 | 0,00% | 13,00 |
| 14.03.2025 | 56,28 | 56,98 | 56,28 | 56,98 | 1,24% | 10,00 |
| 13.03.2025 | 55,72 | 56,28 | 55,72 | 56,28 | -0,04% | 178,00 |
| 12.03.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | - |
| 11.03.2025 | 56,40 | 56,40 | 55,90 | 55,90 | -0,64% | 396,00 |
| 10.03.2025 | 56,06 | 58,10 | 55,64 | 56,26 | 1,11% | 454,00 |
| 07.03.2025 | 55,46 | 55,64 | 55,46 | 55,64 | 1,20% | 100,00 |
| 06.03.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 0,55% | - |
| 05.03.2025 | 54,68 | 54,68 | 54,68 | 54,68 | -0,87% | - |
| 04.03.2025 | 55,16 | 55,16 | 55,16 | 55,16 | -2,78% | - |
| 03.03.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 2,38% | - |
| 28.02.2025 | 55,42 | 55,42 | 55,42 | 55,42 | 0,40% | - |
| 27.02.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | - |
| 26.02.2025 | 55,16 | 55,40 | 55,16 | 55,40 | 0,22% | 150,00 |
| 25.02.2025 | 55,18 | 55,28 | 55,18 | 55,28 | 0,66% | 50,00 |
| 24.02.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 0,59% | - |
| 21.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,22% | - |
| 20.02.2025 | 55,24 | 55,24 | 54,48 | 54,48 | -2,16% | 125,00 |
| 19.02.2025 | 55,36 | 55,68 | 55,36 | 55,68 | 0,91% | 30,00 |
| 18.02.2025 | 56,08 | 56,08 | 55,18 | 55,18 | -1,64% | 100,00 |
| 17.02.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,83% | - |
| 14.02.2025 | 55,96 | 55,96 | 53,96 | 55,64 | -0,11% | 333,00 |
| 13.02.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,40% | - |
| 12.02.2025 | 55,22 | 55,72 | 55,22 | 55,48 | 0,07% | 370,00 |
| 11.02.2025 | 55,44 | 55,44 | 55,44 | 55,44 | 0,33% | - |
| 10.02.2025 | 55,38 | 55,38 | 55,26 | 55,26 | -0,18% | 3,00 |
| 07.02.2025 | 55,68 | 55,68 | 55,36 | 55,36 | -0,40% | 21,00 |
| 06.02.2025 | 55,48 | 55,58 | 55,48 | 55,58 | 2,39% | 20,00 |
| 05.02.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -0,40% | - |
| 04.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,44% | - |
| 03.02.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,18% | - |
| 31.01.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 1,27% | - |
| 30.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,30% | - |
| 29.01.2025 | 53,64 | 53,86 | 53,62 | 53,84 | 0,94% | 200,00 |
| 28.01.2025 | 53,34 | 53,34 | 53,34 | 53,34 | 1,33% | - |
| 27.01.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -0,64% | - |
| 24.01.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 0,08% | - |
| 23.01.2025 | 52,94 | 52,94 | 52,94 | 52,94 | -1,56% | - |
| 22.01.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 2,48% | - |
| 21.01.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -1,06% | - |
| 20.01.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -1,41% | - |
| 17.01.2025 | 53,66 | 53,80 | 53,66 | 53,80 | 1,59% | 8,00 |
| 16.01.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 0,72% | - |
| 15.01.2025 | 52,24 | 52,58 | 52,24 | 52,58 | -0,23% | 100,00 |
| 14.01.2025 | 52,80 | 52,84 | 52,70 | 52,70 | 1,31% | 528,00 |
| 13.01.2025 | 51,72 | 52,02 | 51,56 | 52,02 | -0,15% | 442,00 |
| 10.01.2025 | 51,86 | 52,10 | 51,86 | 52,10 | -0,08% | 120,00 |
| 09.01.2025 | 51,90 | 52,14 | 51,90 | 52,14 | 5,04% | 12,00 |
| 08.01.2025 | 49,64 | 49,64 | 49,64 | 49,64 | 2,71% | - |
| 07.01.2025 | 48,37 | 48,37 | 48,33 | 48,33 | 5,16% | 14,00 |
| 06.01.2025 | 46,23 | 46,23 | 45,96 | 45,96 | -1,42% | 151,00 |
| 03.01.2025 | 46,70 | 46,70 | 46,62 | 46,62 | 0,60% | 46,00 |
| 02.01.2025 | 46,34 | 46,34 | 46,34 | 46,34 | 0,89% | - |
| 30.12.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 0,07% | - |
| 27.12.2024 | 45,88 | 45,90 | 45,88 | 45,90 | 0,90% | 228,00 |
| 23.12.2024 | 45,17 | 45,49 | 45,17 | 45,49 | -1,39% | 60,00 |
| 20.12.2024 | 45,35 | 46,13 | 45,09 | 46,13 | 2,42% | 84,00 |
| 19.12.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -2,21% | - |
| 18.12.2024 | 46,12 | 46,12 | 46,06 | 46,06 | 0,50% | - |
| 17.12.2024 | 45,58 | 45,83 | 45,47 | 45,83 | 0,53% | 10,00 |
| 16.12.2024 | 45,59 | 45,59 | 45,59 | 45,59 | -0,26% | - |
| 13.12.2024 | 45,71 | 45,71 | 45,71 | 45,71 | 1,87% | 10,00 |
| 12.12.2024 | 44,88 | 44,88 | 44,87 | 44,87 | -3,73% | - |
| 11.12.2024 | 46,61 | 46,61 | 46,61 | 46,61 | -1,65% | - |
| 10.12.2024 | 46,25 | 47,39 | 46,25 | 47,39 | 3,47% | 20,00 |
| 09.12.2024 | 45,66 | 45,80 | 45,66 | 45,80 | 1,24% | 50,00 |
| 06.12.2024 | 45,24 | 45,24 | 45,24 | 45,24 | -1,55% | - |
| 05.12.2024 | 45,95 | 45,95 | 45,95 | 45,95 | -0,58% | - |
| 04.12.2024 | 46,22 | 46,22 | 46,22 | 46,22 | 1,40% | - |
| 03.12.2024 | 46,20 | 46,20 | 45,58 | 45,58 | -1,83% | 90,00 |
| 02.12.2024 | 45,44 | 46,43 | 45,44 | 46,43 | -0,92% | 159,00 |
| 29.11.2024 | 45,95 | 46,86 | 45,95 | 46,86 | 1,58% | 17,00 |
| 28.11.2024 | 45,99 | 46,13 | 45,99 | 46,13 | 1,65% | 18,00 |
| 27.11.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -0,94% | - |
| 26.11.2024 | 45,53 | 45,81 | 45,53 | 45,81 | 1,33% | 500,00 |
| 25.11.2024 | 47,32 | 47,32 | 45,21 | 45,21 | -2,54% | 287,00 |
| 22.11.2024 | 43,48 | 49,57 | 43,48 | 46,39 | 7,46% | 2.963,00 |
| 21.11.2024 | 43,14 | 44,20 | 43,14 | 43,17 | 1,31% | 754,00 |
| 20.11.2024 | 42,36 | 42,84 | 42,34 | 42,61 | 0,50% | 869,00 |
| 19.11.2024 | 40,07 | 42,60 | 40,07 | 42,40 | 3,52% | 1.175,00 |
| 18.11.2024 | 43,61 | 44,21 | 40,96 | 40,96 | -7,27% | 5.935,00 |
| 15.11.2024 | 48,96 | 49,72 | 44,17 | 44,17 | -20,16% | 680,00 |
| 14.11.2024 | 55,32 | 55,32 | 55,32 | 55,32 | -1,07% | - |
| 13.11.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -2,37% | - |
| 12.11.2024 | 57,24 | 57,28 | 57,24 | 57,28 | -0,35% | 200,00 |
| 11.11.2024 | 57,20 | 57,48 | 57,20 | 57,48 | 2,46% | 394,00 |