57,000€
3,26%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |