66,060€
1,94%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 64,84 | 65,47 | 64,17 | 64,93 | 0,65% | - |
| 10.09.2025 | 64,80 | 65,36 | 63,57 | 64,51 | -0,17% | - |
| 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% | - |
| 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% | - |