59,520€
-0,27%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 58,85 | 58,95 | 58,10 | 58,54 | -1,91% | - |
| 10.11.2025 | 59,38 | 59,68 | 59,38 | 59,68 | 0,17% | 433,00 |
| 07.11.2025 | 59,04 | 59,58 | 59,04 | 59,58 | -0,30% | 25,00 |
| 06.11.2025 | 59,06 | 59,76 | 59,06 | 59,76 | 0,34% | 17,00 |
| 05.11.2025 | 58,98 | 59,56 | 58,98 | 59,56 | 1,26% | 50,00 |
| 04.11.2025 | 57,16 | 58,82 | 57,16 | 58,82 | 4,62% | 205,00 |
| 03.11.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 2,22% | - |
| 31.10.2025 | 54,38 | 55,00 | 54,38 | 55,00 | -2,38% | 102,00 |
| 30.10.2025 | 55,84 | 56,34 | 55,84 | 56,34 | -0,18% | 93,00 |
| 29.10.2025 | 55,98 | 56,44 | 55,98 | 56,44 | 0,46% | 64,00 |
| 28.10.2025 | 56,18 | 56,18 | 56,18 | 56,18 | -0,57% | - |
| 27.10.2025 | 56,80 | 57,36 | 56,50 | 56,50 | -1,53% | 65,00 |
| 24.10.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 1,70% | - |
| 23.10.2025 | 56,42 | 56,42 | 56,42 | 56,42 | -2,76% | - |
| 22.10.2025 | 57,34 | 58,02 | 57,34 | 58,02 | 0,55% | 43,00 |
| 21.10.2025 | 56,94 | 57,70 | 56,94 | 57,70 | 0,87% | 29,00 |
| 20.10.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 17.10.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,77% | - |
| 16.10.2025 | 56,90 | 57,32 | 56,90 | 57,24 | -0,42% | 77,00 |
| 15.10.2025 | 57,14 | 57,48 | 57,14 | 57,48 | 2,42% | 50,00 |
| 14.10.2025 | 56,12 | 56,12 | 56,12 | 56,12 | 0,07% | - |
| 13.10.2025 | 55,18 | 56,08 | 55,18 | 56,08 | 0,11% | 502,00 |
| 10.10.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 0,43% | - |
| 09.10.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -1,41% | - |
| 08.10.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -1,19% | - |
| 07.10.2025 | 57,08 | 57,50 | 57,08 | 57,26 | -2,62% | 126,00 |
| 06.10.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,86% | - |
| 03.10.2025 | 60,90 | 60,90 | 58,30 | 58,30 | -8,19% | 105,00 |
| 02.10.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 2,62% | - |
| 01.10.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -0,45% | - |
| 30.09.2025 | 62,16 | 62,16 | 62,16 | 62,16 | -0,48% | - |
| 29.09.2025 | 62,60 | 63,22 | 62,46 | 62,46 | -2,59% | 259,00 |
| 26.09.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 0,00% | - |
| 25.09.2025 | 64,12 | 64,12 | 64,12 | 64,12 | -3,17% | - |
| 24.09.2025 | 65,44 | 66,22 | 65,44 | 66,22 | -0,72% | 86,00 |
| 23.09.2025 | 66,02 | 66,90 | 66,02 | 66,70 | 1,09% | 332,00 |
| 22.09.2025 | 65,98 | 65,98 | 65,98 | 65,98 | 1,79% | - |
| 19.09.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 1,28% | - |
| 18.09.2025 | 64,02 | 64,02 | 63,98 | 64,00 | 0,47% | 159,00 |
| 17.09.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -1,09% | - |
| 16.09.2025 | 64,48 | 64,48 | 64,40 | 64,40 | -1,20% | 119,00 |
| 15.09.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -1,12% | - |
| 12.09.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 1,52% | - |
| 11.09.2025 | 64,84 | 65,47 | 64,17 | 64,93 | 0,20% | - |
| 10.09.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 0,28% | - |
| 09.09.2025 | 64,39 | 64,66 | 64,08 | 64,62 | 0,92% | - |
| 08.09.2025 | 63,68 | 64,95 | 63,13 | 64,03 | 2,32% | 333,00 |
| 05.09.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -2,07% | - |
| 04.09.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 1,91% | - |
| 03.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,77% | - |
| 02.09.2025 | 62,26 | 62,44 | 62,22 | 62,22 | -0,86% | 90,00 |
| 01.09.2025 | 62,72 | 62,76 | 62,72 | 62,76 | 1,10% | 40,00 |
| 29.08.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,74% | - |
| 28.08.2025 | 62,54 | 62,54 | 62,54 | 62,54 | 0,10% | - |
| 27.08.2025 | 62,48 | 62,48 | 62,48 | 62,48 | 0,55% | - |
| 26.08.2025 | 61,78 | 62,26 | 61,78 | 62,14 | 1,44% | 300,00 |
| 25.08.2025 | 61,26 | 61,26 | 61,26 | 61,26 | 1,42% | - |
| 22.08.2025 | 61,50 | 61,50 | 60,40 | 60,40 | -0,53% | 162,00 |
| 21.08.2025 | 60,80 | 61,30 | 60,72 | 60,72 | -0,46% | 157,00 |
| 20.08.2025 | 59,88 | 61,00 | 59,60 | 61,00 | 1,13% | 306,00 |
| 19.08.2025 | 58,82 | 60,32 | 58,82 | 60,32 | 5,31% | 20,00 |
| 18.08.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -0,28% | - |
| 15.08.2025 | 56,08 | 57,44 | 56,08 | 57,44 | 3,53% | 6,00 |
| 14.08.2025 | 55,42 | 56,02 | 55,42 | 55,48 | 1,61% | 436,00 |
| 13.08.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,11% | - |
| 12.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 11.08.2025 | 53,98 | 54,70 | 53,98 | 54,50 | 2,71% | 302,00 |
| 08.08.2025 | 53,06 | 53,06 | 53,06 | 53,06 | -0,15% | - |
| 07.08.2025 | 53,14 | 53,14 | 53,14 | 53,14 | -4,77% | - |
| 06.08.2025 | 54,72 | 57,96 | 54,72 | 55,80 | 6,12% | 300,00 |
| 05.08.2025 | 51,70 | 52,58 | 51,70 | 52,58 | 2,86% | 356,00 |
| 04.08.2025 | 50,70 | 51,12 | 50,70 | 51,12 | -2,11% | 100,00 |
| 01.08.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,42% | - |
| 31.07.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 3,15% | - |
| 30.07.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 2,29% | - |
| 29.07.2025 | 49,62 | 49,70 | 49,62 | 49,70 | 0,46% | 30,00 |
| 28.07.2025 | 49,47 | 49,47 | 49,47 | 49,47 | -0,68% | - |
| 25.07.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 0,48% | - |
| 24.07.2025 | 49,55 | 49,57 | 49,55 | 49,57 | 1,52% | 11,00 |
| 23.07.2025 | 48,83 | 48,83 | 48,83 | 48,83 | 2,41% | - |
| 22.07.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -2,44% | - |
| 21.07.2025 | 48,62 | 48,87 | 48,62 | 48,87 | -1,57% | 37,00 |
| 18.07.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,42% | - |
| 17.07.2025 | 49,86 | 49,86 | 49,86 | 49,86 | 2,61% | - |
| 16.07.2025 | 48,59 | 48,59 | 48,59 | 48,59 | -1,38% | - |
| 15.07.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 1,13% | - |
| 14.07.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -0,92% | - |
| 11.07.2025 | 49,17 | 49,17 | 49,17 | 49,17 | 2,29% | - |
| 10.07.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 1,20% | - |
| 09.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 3,06% | - |
| 08.07.2025 | 46,14 | 46,14 | 46,07 | 46,09 | 1,03% | 100,00 |
| 07.07.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -0,37% | - |
| 04.07.2025 | 45,65 | 45,86 | 45,65 | 45,79 | 0,07% | 321,00 |
| 03.07.2025 | 45,54 | 45,76 | 45,54 | 45,76 | 1,60% | 200,00 |
| 02.07.2025 | 44,88 | 45,04 | 44,88 | 45,04 | 1,95% | 8,00 |
| 01.07.2025 | 43,99 | 44,18 | 43,89 | 44,18 | -2,34% | 91,00 |
| 30.06.2025 | 44,61 | 45,24 | 44,48 | 45,24 | 0,80% | 53,00 |
| 27.06.2025 | 44,88 | 44,88 | 44,88 | 44,88 | 0,36% | - |
| 26.06.2025 | 44,77 | 44,77 | 44,67 | 44,72 | -3,45% | 20,00 |
| 25.06.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 1,62% | - |