45,645€
5,73%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,61 | 50,19 | 43,48 | 45,67 | 5,78% | 2.613,00 |
| 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 |
| 08.11.2024 | 55,16 | 56,10 | 55,06 | 56,10 | 0,65% | 303,00 |
| 07.11.2024 | 56,24 | 56,44 | 55,74 | 55,74 | -0,32% | 197,00 |
| 06.11.2024 | 55,10 | 55,92 | 55,10 | 55,92 | 4,41% | 44,00 |
| 05.11.2024 | 53,56 | 53,56 | 53,56 | 53,56 | 2,33% | - |
| 04.11.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 0,46% | - |
| 01.11.2024 | 52,06 | 53,74 | 52,06 | 52,10 | 12,02% | 90,00 |
| 31.10.2024 | 46,32 | 46,62 | 46,32 | 46,51 | -0,21% | 133,00 |
| 30.10.2024 | 46,61 | 46,61 | 46,61 | 46,61 | 0,22% | - |
| 29.10.2024 | 46,51 | 46,51 | 46,51 | 46,51 | 2,17% | 15,00 |
| 28.10.2024 | 45,52 | 45,52 | 45,52 | 45,52 | -0,89% | - |
| 25.10.2024 | 45,50 | 45,93 | 45,50 | 45,93 | -1,48% | 223,00 |
| 24.10.2024 | 46,92 | 46,92 | 46,62 | 46,62 | -0,81% | 106,00 |
| 23.10.2024 | 47,49 | 47,49 | 47,00 | 47,00 | -1,20% | 50,00 |
| 22.10.2024 | 47,60 | 47,60 | 47,57 | 47,57 | -2,18% | 393,00 |
| 21.10.2024 | 48,24 | 48,63 | 48,24 | 48,63 | 0,39% | 236,00 |
| 18.10.2024 | 48,01 | 48,44 | 48,01 | 48,44 | -1,22% | 11,00 |
| 17.10.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,93% | - |
| 16.10.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -2,55% | - |
| 15.10.2024 | 49,45 | 49,86 | 49,45 | 49,86 | 4,05% | 596,00 |
| 14.10.2024 | 47,92 | 47,92 | 47,92 | 47,92 | 0,08% | - |
| 11.10.2024 | 47,46 | 47,88 | 47,46 | 47,88 | 3,66% | 261,00 |
| 10.10.2024 | 46,10 | 46,19 | 46,10 | 46,19 | -6,55% | 35,00 |
| 09.10.2024 | 49,06 | 49,43 | 49,06 | 49,43 | 0,10% | 65,00 |
| 08.10.2024 | 48,82 | 49,38 | 48,82 | 49,38 | 0,96% | 20,00 |
| 07.10.2024 | 53,80 | 53,80 | 48,91 | 48,91 | -11,04% | 530,00 |
| 04.10.2024 | 54,64 | 54,98 | 54,64 | 54,98 | 4,80% | 375,00 |
| 03.10.2024 | 52,46 | 52,46 | 52,46 | 52,46 | 3,19% | - |
| 02.10.2024 | 50,92 | 50,92 | 50,84 | 50,84 | -0,31% | 107,00 |
| 01.10.2024 | 51,14 | 51,74 | 51,00 | 51,00 | -0,51% | 74,00 |
| 30.09.2024 | 50,62 | 51,26 | 50,62 | 51,26 | 0,83% | 393,00 |
| 27.09.2024 | 50,90 | 51,12 | 50,84 | 50,84 | 1,15% | 160,00 |
| 26.09.2024 | 50,22 | 50,26 | 50,22 | 50,26 | 0,76% | - |
| 25.09.2024 | 49,88 | 49,88 | 49,88 | 49,88 | -3,89% | - |
| 24.09.2024 | 52,52 | 52,64 | 51,90 | 51,90 | -2,08% | 169,00 |
| 23.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,15% | - |
| 20.09.2024 | 53,14 | 53,14 | 53,08 | 53,08 | -5,52% | - |
| 19.09.2024 | 56,20 | 56,20 | 56,18 | 56,18 | 1,19% | 150,00 |
| 18.09.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -1,53% | - |
| 17.09.2024 | 56,38 | 56,38 | 56,38 | 56,38 | 0,75% | - |
| 16.09.2024 | 55,96 | 55,96 | 55,96 | 55,96 | 2,30% | - |
| 13.09.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 1,64% | - |
| 12.09.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 1,01% | - |
| 11.09.2024 | 53,28 | 53,28 | 53,28 | 53,28 | -0,34% | - |
| 10.09.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,11% | - |
| 09.09.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -2,59% | - |
| 06.09.2024 | 54,82 | 54,82 | 54,82 | 54,82 | 0,00% | - |
| 05.09.2024 | 55,92 | 57,14 | 54,82 | 54,82 | -1,54% | 1.774,00 |
| 04.09.2024 | 55,12 | 55,68 | 54,82 | 55,68 | -3,23% | 644,00 |
| 03.09.2024 | 57,54 | 57,54 | 57,54 | 57,54 | -0,03% | - |
| 02.09.2024 | 57,58 | 57,78 | 57,56 | 57,56 | 0,14% | 1,00 |
| 30.08.2024 | 57,46 | 57,48 | 57,46 | 57,48 | -1,20% | 50,00 |
| 29.08.2024 | 57,76 | 58,18 | 57,76 | 58,18 | 2,79% | 34,00 |
| 28.08.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 1,95% | - |
| 27.08.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -2,63% | - |
| 26.08.2024 | 56,56 | 57,02 | 56,54 | 57,02 | 3,00% | 188,00 |
| 23.08.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,50% | - |
| 22.08.2024 | 55,66 | 55,66 | 55,64 | 55,64 | 1,68% | 50,00 |
| 21.08.2024 | 54,72 | 54,72 | 54,72 | 54,72 | -1,62% | - |
| 20.08.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 3,00% | - |
| 19.08.2024 | 53,88 | 54,00 | 53,64 | 54,00 | -0,33% | 115,00 |
| 16.08.2024 | 53,76 | 54,18 | 53,76 | 54,18 | 3,24% | 100,00 |
| 15.08.2024 | 52,08 | 52,48 | 52,08 | 52,48 | 1,12% | 12,00 |
| 14.08.2024 | 50,84 | 51,90 | 50,78 | 51,90 | 1,61% | 10,00 |
| 13.08.2024 | 51,08 | 51,08 | 51,08 | 51,08 | 0,87% | - |
| 12.08.2024 | 50,40 | 50,64 | 50,40 | 50,64 | 0,48% | 80,00 |
| 09.08.2024 | 49,82 | 50,40 | 49,82 | 50,40 | 1,86% | 180,00 |
| 08.08.2024 | 49,30 | 49,48 | 49,30 | 49,48 | -0,56% | 100,00 |
| 07.08.2024 | 49,76 | 49,76 | 49,76 | 49,76 | 3,49% | - |
| 06.08.2024 | 47,57 | 48,23 | 47,57 | 48,08 | 2,19% | 64,00 |
| 05.08.2024 | 48,71 | 48,73 | 46,11 | 47,05 | -6,98% | 736,00 |
| 02.08.2024 | 50,58 | 50,58 | 50,58 | 50,58 | -1,17% | 325,00 |
| 01.08.2024 | 50,98 | 51,18 | 50,98 | 51,18 | -0,35% | 100,00 |
| 31.07.2024 | 51,36 | 51,36 | 51,36 | 51,36 | -0,04% | - |
| 30.07.2024 | 51,20 | 51,58 | 51,20 | 51,38 | -5,03% | 175,00 |
| 29.07.2024 | 52,20 | 54,10 | 52,20 | 54,10 | 4,08% | 345,00 |
| 26.07.2024 | 51,46 | 51,98 | 51,46 | 51,98 | -0,08% | 20,00 |
| 25.07.2024 | 51,24 | 52,02 | 51,24 | 52,02 | 1,44% | 315,00 |
| 24.07.2024 | 50,86 | 51,28 | 50,86 | 51,28 | 0,00% | 195,00 |
| 23.07.2024 | 49,72 | 51,28 | 49,72 | 51,28 | 3,66% | 50,00 |
| 22.07.2024 | 49,47 | 49,47 | 49,47 | 49,47 | -0,56% | - |
| 19.07.2024 | 49,75 | 49,75 | 49,75 | 49,75 | -0,54% | - |
| 18.07.2024 | 50,02 | 50,02 | 50,02 | 50,02 | -0,75% | - |
| 17.07.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 4,78% | - |
| 16.07.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -1,86% | - |
| 15.07.2024 | 48,72 | 49,01 | 48,72 | 49,01 | 1,09% | 180,00 |
| 12.07.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -0,43% | - |
| 11.07.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -0,06% | - |
| 10.07.2024 | 48,72 | 48,72 | 48,72 | 48,72 | 0,66% | - |
| 09.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,00% | - |
| 08.07.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -2,95% | - |