49,600€
0,06%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.06.2025 | 45,68 | 45,68 | 45,58 | 45,58 | -0,18% | - |
| 23.06.2025 | 45,76 | 45,76 | 45,66 | 45,66 | -0,59% | - |
| 20.06.2025 | 46,00 | 46,00 | 45,93 | 45,93 | -0,50% | - |
| 19.06.2025 | 46,16 | 46,16 | 46,16 | 46,16 | 0,46% | - |
| 18.06.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -0,86% | 40,00 |
| 17.06.2025 | 46,42 | 46,42 | 46,35 | 46,35 | -1,30% | 200,00 |
| 16.06.2025 | 46,71 | 46,96 | 46,71 | 46,96 | -0,28% | 63,00 |
| 13.06.2025 | 46,57 | 47,09 | 46,57 | 47,09 | 1,23% | 40,00 |
| 12.06.2025 | 46,52 | 46,52 | 46,52 | 46,52 | -0,73% | - |
| 11.06.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -1,43% | - |
| 10.06.2025 | 47,54 | 47,54 | 47,54 | 47,54 | 0,42% | - |
| 09.06.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 1,28% | - |
| 06.06.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,47% | - |
| 05.06.2025 | 46,94 | 46,96 | 46,94 | 46,96 | 0,32% | 9,00 |
| 04.06.2025 | 46,81 | 46,81 | 46,81 | 46,81 | -3,82% | - |
| 03.06.2025 | 48,49 | 48,67 | 48,49 | 48,67 | 1,37% | 200,00 |
| 02.06.2025 | 48,88 | 49,19 | 48,01 | 48,01 | -0,87% | 304,00 |
| 30.05.2025 | 48,17 | 48,43 | 48,17 | 48,43 | -0,84% | 100,00 |
| 29.05.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 1,43% | - |
| 28.05.2025 | 47,90 | 48,15 | 47,90 | 48,15 | -1,11% | 60,00 |
| 27.05.2025 | 48,13 | 48,69 | 48,13 | 48,69 | 0,64% | 220,00 |
| 26.05.2025 | 48,04 | 48,38 | 47,93 | 48,38 | 2,52% | 150,00 |
| 23.05.2025 | 47,29 | 47,29 | 47,19 | 47,19 | -0,72% | - |
| 22.05.2025 | 47,53 | 47,53 | 47,53 | 47,53 | 1,52% | - |
| 21.05.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -0,55% | - |
| 20.05.2025 | 47,08 | 47,08 | 47,08 | 47,08 | 2,21% | - |
| 19.05.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 6,18% | - |
| 16.05.2025 | 43,38 | 43,38 | 43,38 | 43,38 | 2,19% | - |
| 15.05.2025 | 42,58 | 42,58 | 42,45 | 42,45 | -1,28% | 60,00 |
| 14.05.2025 | 45,17 | 45,17 | 42,95 | 43,00 | -2,45% | 125,00 |
| 13.05.2025 | 59,58 | 59,80 | 44,08 | 44,08 | -25,79% | 873,00 |
| 12.05.2025 | 59,28 | 59,40 | 59,28 | 59,40 | -3,76% | 75,00 |
| 09.05.2025 | 60,74 | 61,72 | 60,74 | 61,72 | -0,48% | 20,00 |
| 08.05.2025 | 62,02 | 62,02 | 62,02 | 62,02 | 11,67% | - |
| 07.05.2025 | 55,54 | 55,54 | 55,54 | 55,54 | 4,36% | - |
| 06.05.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 0,00% | - |
| 05.05.2025 | 53,68 | 53,68 | 53,22 | 53,22 | 0,42% | 126,00 |
| 02.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,34% | - |
| 30.04.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,23% | - |
| 29.04.2025 | 53,06 | 53,06 | 53,06 | 53,06 | 0,19% | - |
| 28.04.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 1,26% | - |
| 25.04.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 2,07% | - |
| 24.04.2025 | 51,24 | 51,24 | 51,24 | 51,24 | -1,35% | - |
| 23.04.2025 | 51,56 | 51,94 | 51,54 | 51,94 | 3,71% | 150,00 |
| 22.04.2025 | 49,59 | 50,08 | 49,59 | 50,08 | -3,62% | 140,00 |
| 17.04.2025 | 51,96 | 51,96 | 51,96 | 51,96 | -2,40% | - |
| 16.04.2025 | 53,24 | 53,24 | 53,24 | 53,24 | -1,11% | - |
| 15.04.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 1,28% | - |
| 14.04.2025 | 53,12 | 53,16 | 53,12 | 53,16 | 3,38% | - |
| 11.04.2025 | 51,52 | 51,52 | 51,42 | 51,42 | -5,48% | - |
| 10.04.2025 | 55,32 | 55,32 | 54,40 | 54,40 | 6,42% | 300,00 |
| 09.04.2025 | 51,22 | 52,14 | 50,56 | 51,12 | -6,65% | 2.133,00 |
| 08.04.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 1,18% | - |
| 07.04.2025 | 51,16 | 54,12 | 51,16 | 54,12 | -0,73% | 280,00 |
| 04.04.2025 | 55,74 | 55,74 | 54,52 | 54,52 | -3,30% | 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% | - |