57,050€
-3,11%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,30 | 58,34 | 58,30 | 58,34 | -0,92% | 15,00 |
| 28.05.2026 | 58,88 | 58,88 | 58,88 | 58,88 | 0,17% | - |
| 27.05.2026 | 58,78 | 58,78 | 58,78 | 58,78 | -1,28% | - |
| 26.05.2026 | 59,06 | 59,54 | 59,06 | 59,54 | 1,60% | 30,00 |
| 25.05.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -0,34% | - |
| 22.05.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,47% | - |
| 21.05.2026 | 59,08 | 59,08 | 59,08 | 59,08 | 0,14% | - |
| 20.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,67% | - |
| 19.05.2026 | 57,60 | 59,40 | 57,60 | 59,40 | 3,77% | 50,00 |
| 18.05.2026 | 57,24 | 57,24 | 57,24 | 57,24 | -3,67% | - |
| 15.05.2026 | 59,42 | 59,42 | 59,42 | 59,42 | -0,13% | - |
| 14.05.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -3,41% | 20,00 |
| 13.05.2026 | 60,78 | 61,60 | 60,78 | 61,60 | 0,29% | 80,00 |
| 12.05.2026 | 57,98 | 61,42 | 57,98 | 61,42 | 13,15% | 456,00 |
| 11.05.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -2,27% | - |
| 08.05.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -1,98% | - |
| 07.05.2026 | 56,18 | 56,66 | 56,18 | 56,66 | 1,25% | 100,00 |
| 06.05.2026 | 55,96 | 55,96 | 55,96 | 55,96 | 1,75% | - |
| 05.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,27% | - |
| 04.05.2026 | 54,28 | 54,28 | 53,78 | 53,78 | 0,15% | 10,00 |
| 30.04.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -1,10% | - |
| 29.04.2026 | 54,38 | 54,38 | 54,30 | 54,30 | -0,98% | 50,00 |
| 28.04.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -2,11% | - |
| 27.04.2026 | 56,02 | 56,02 | 56,02 | 56,02 | -1,37% | 20,00 |
| 24.04.2026 | 56,78 | 56,80 | 56,78 | 56,80 | -2,41% | 5,00 |
| 23.04.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,31% | - |
| 22.04.2026 | 58,02 | 58,02 | 58,02 | 58,02 | -1,46% | - |
| 21.04.2026 | 58,88 | 58,88 | 58,88 | 58,88 | 0,44% | - |
| 20.04.2026 | 58,62 | 58,62 | 58,62 | 58,62 | 0,65% | - |
| 17.04.2026 | 56,30 | 58,24 | 56,30 | 58,24 | 1,43% | 100,00 |
| 16.04.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 1,38% | - |
| 15.04.2026 | 56,64 | 56,64 | 56,64 | 56,64 | -0,56% | - |
| 14.04.2026 | 56,66 | 57,10 | 56,56 | 56,96 | -2,16% | 427,00 |
| 13.04.2026 | 57,22 | 58,22 | 57,22 | 58,22 | 1,85% | 17,00 |
| 10.04.2026 | 57,14 | 57,16 | 57,14 | 57,16 | 2,36% | 18,00 |
| 09.04.2026 | 55,84 | 55,84 | 55,84 | 55,84 | 0,90% | - |
| 08.04.2026 | 55,22 | 55,34 | 55,22 | 55,34 | 1,73% | 212,00 |
| 07.04.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -3,20% | - |
| 02.04.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,97% | - |
| 01.04.2026 | 55,66 | 55,66 | 55,66 | 55,66 | 2,39% | - |
| 31.03.2026 | 53,70 | 54,36 | 53,70 | 54,36 | 1,95% | 75,00 |
| 30.03.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -2,42% | - |
| 27.03.2026 | 54,64 | 54,64 | 54,64 | 54,64 | 0,52% | - |
| 26.03.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 2,03% | - |
| 25.03.2026 | 53,28 | 53,28 | 53,28 | 53,28 | -1,22% | - |
| 24.03.2026 | 53,94 | 53,94 | 53,94 | 53,94 | -0,88% | - |
| 23.03.2026 | 54,60 | 54,60 | 54,42 | 54,42 | 0,04% | 130,00 |
| 20.03.2026 | 54,40 | 54,40 | 54,40 | 54,40 | -1,20% | - |
| 19.03.2026 | 55,26 | 55,26 | 55,06 | 55,06 | -2,27% | 45,00 |
| 18.03.2026 | 56,34 | 56,34 | 56,34 | 56,34 | 0,39% | - |
| 17.03.2026 | 55,66 | 56,12 | 55,66 | 56,12 | 1,19% | 40,00 |
| 16.03.2026 | 55,46 | 55,46 | 55,46 | 55,46 | 1,02% | - |
| 13.03.2026 | 55,08 | 55,22 | 54,90 | 54,90 | -1,51% | 857,00 |
| 12.03.2026 | 57,20 | 57,20 | 55,74 | 55,74 | -3,86% | 6.637,00 |
| 11.03.2026 | 57,98 | 57,98 | 57,98 | 57,98 | -0,48% | - |
| 10.03.2026 | 58,26 | 58,26 | 58,26 | 58,26 | 0,80% | - |
| 09.03.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,63% | 2,00 |
| 06.03.2026 | 57,76 | 57,86 | 57,44 | 57,44 | -0,83% | 38,00 |
| 05.03.2026 | 60,02 | 60,62 | 57,92 | 57,92 | -3,18% | 60,00 |
| 04.03.2026 | 59,30 | 59,82 | 59,30 | 59,82 | 0,54% | 16,00 |
| 03.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 1,74% | - |
| 02.03.2026 | 58,68 | 58,68 | 58,48 | 58,48 | 0,45% | 50,00 |
| 27.02.2026 | 58,22 | 58,22 | 58,22 | 58,22 | -0,82% | - |
| 26.02.2026 | 59,28 | 59,86 | 58,70 | 58,70 | -1,24% | 63,00 |
| 25.02.2026 | 59,44 | 59,44 | 59,44 | 59,44 | -0,83% | - |
| 24.02.2026 | 59,70 | 59,94 | 59,70 | 59,94 | 0,20% | 30,00 |
| 23.02.2026 | 59,70 | 59,82 | 59,70 | 59,82 | -1,87% | 15,00 |
| 20.02.2026 | 60,96 | 60,96 | 60,96 | 60,96 | -1,90% | - |
| 19.02.2026 | 61,66 | 62,40 | 61,66 | 62,14 | 1,80% | 325,00 |
| 18.02.2026 | 67,58 | 68,46 | 61,04 | 61,04 | -10,37% | 626,00 |
| 17.02.2026 | 67,20 | 68,58 | 67,20 | 68,10 | 0,15% | 228,00 |
| 16.02.2026 | 67,56 | 68,30 | 67,56 | 68,00 | 0,06% | 390,00 |
| 13.02.2026 | 65,22 | 67,96 | 65,22 | 67,96 | 5,53% | 352,00 |
| 12.02.2026 | 66,70 | 67,22 | 64,40 | 64,40 | -4,34% | 465,00 |
| 11.02.2026 | 67,02 | 67,64 | 67,02 | 67,32 | -0,74% | 45,00 |
| 10.02.2026 | 67,42 | 67,82 | 67,22 | 67,82 | -1,25% | 61,00 |
| 09.02.2026 | 68,84 | 68,84 | 68,68 | 68,68 | 4,06% | 95,00 |
| 06.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 1,85% | - |
| 05.02.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 0,68% | - |
| 04.02.2026 | 64,36 | 64,36 | 64,36 | 64,36 | 1,45% | - |
| 03.02.2026 | 62,74 | 63,44 | 62,74 | 63,44 | 5,63% | 25,00 |
| 02.02.2026 | 60,06 | 60,06 | 60,06 | 60,06 | -1,83% | 50,00 |
| 30.01.2026 | 61,18 | 61,18 | 61,18 | 61,18 | 1,22% | - |
| 29.01.2026 | 60,44 | 60,44 | 60,44 | 60,44 | 3,74% | - |
| 28.01.2026 | 58,26 | 58,26 | 58,26 | 58,26 | -2,35% | - |
| 27.01.2026 | 58,56 | 59,66 | 58,56 | 59,66 | 1,12% | 26,00 |
| 26.01.2026 | 58,10 | 59,00 | 58,10 | 59,00 | -1,67% | 10,00 |
| 23.01.2026 | 60,46 | 60,46 | 59,98 | 60,00 | -1,74% | 337,00 |
| 22.01.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 1,03% | - |
| 21.01.2026 | 59,64 | 60,44 | 59,64 | 60,44 | 0,53% | 82,00 |
| 20.01.2026 | 60,12 | 60,12 | 60,12 | 60,12 | -1,64% | - |
| 19.01.2026 | 60,70 | 61,12 | 60,70 | 61,12 | -0,81% | 105,00 |
| 16.01.2026 | 61,54 | 61,62 | 61,54 | 61,62 | -2,25% | 80,00 |
| 15.01.2026 | 62,42 | 63,04 | 62,42 | 63,04 | 2,97% | 48,00 |
| 14.01.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,97% | - |
| 13.01.2026 | 61,82 | 61,82 | 61,82 | 61,82 | 0,26% | - |
| 12.01.2026 | 61,66 | 61,66 | 61,66 | 61,66 | -0,93% | - |
| 09.01.2026 | 61,62 | 62,24 | 61,62 | 62,24 | -2,75% | 17,00 |
| 08.01.2026 | 64,06 | 64,06 | 64,00 | 64,00 | 2,83% | 9,00 |
| 07.01.2026 | 62,24 | 62,24 | 62,24 | 62,24 | -0,54% | - |