54,810€
0,86%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 54,41 | 55,26 | 54,19 | 54,76 | 1,07% | - |
| 30.01.2025 | 53,70 | 55,33 | 53,55 | 54,18 | 1,01% | 495,00 |
| 29.01.2025 | 53,65 | 54,74 | 52,79 | 53,64 | -0,11% | - |
| 28.01.2025 | 53,35 | 54,67 | 53,16 | 53,70 | 0,30% | - |
| 27.01.2025 | 52,89 | 54,76 | 51,83 | 53,54 | 0,79% | - |
| 24.01.2025 | 53,16 | 53,58 | 52,13 | 53,12 | -0,54% | - |
| 23.01.2025 | 53,08 | 53,82 | 52,63 | 53,41 | 0,64% | - |
| 22.01.2025 | 53,75 | 53,96 | 52,55 | 53,07 | -1,14% | - |
| 21.01.2025 | 52,47 | 54,32 | 52,40 | 53,68 | 2,62% | - |
| 20.01.2025 | 53,20 | 53,28 | 52,27 | 52,31 | -1,93% | 300,00 |
| 17.01.2025 | 53,89 | 54,33 | 53,11 | 53,34 | -0,74% | - |
| 16.01.2025 | 53,04 | 54,40 | 52,95 | 53,74 | 1,47% | - |
| 15.01.2025 | 52,33 | 53,98 | 52,05 | 52,96 | 1,32% | - |
| 14.01.2025 | 53,02 | 53,79 | 51,63 | 52,27 | -1,36% | - |
| 13.01.2025 | 51,80 | 53,91 | 50,98 | 52,99 | 2,81% | 1.600,00 |
| 10.01.2025 | 51,99 | 53,40 | 50,80 | 51,54 | -0,73% | - |
| 09.01.2025 | 52,20 | 52,22 | 51,91 | 51,92 | -0,29% | 48,00 |
| 08.01.2025 | 49,87 | 53,51 | 49,55 | 52,07 | 5,19% | 1.500,00 |
| 07.01.2025 | 48,54 | 49,92 | 48,38 | 49,50 | 1,75% | - |
| 06.01.2025 | 46,29 | 49,16 | 46,03 | 48,65 | 5,08% | - |
| 03.01.2025 | 46,47 | 47,32 | 46,05 | 46,30 | -1,00% | - |
| 02.01.2025 | 46,40 | 47,98 | 46,16 | 46,77 | 1,61% | - |
| 30.12.2024 | 46,10 | 46,15 | 46,00 | 46,03 | -0,34% | - |
| 27.12.2024 | 46,11 | 46,50 | 45,43 | 46,19 | 1,94% | - |
| 23.12.2024 | 45,14 | 45,70 | 44,42 | 45,31 | 0,68% | - |
| 20.12.2024 | 45,60 | 46,50 | 44,76 | 45,00 | -1,36% | - |
| 19.12.2024 | 45,17 | 46,55 | 45,04 | 45,62 | 0,95% | - |
| 18.12.2024 | 46,30 | 47,33 | 44,66 | 45,19 | -2,44% | - |
| 17.12.2024 | 45,64 | 46,70 | 45,20 | 46,32 | 1,36% | 2.000,00 |
| 16.12.2024 | 45,75 | 46,71 | 45,32 | 45,70 | -0,05% | 30,00 |
| 13.12.2024 | 45,73 | 46,21 | 44,95 | 45,73 | 0,02% | - |
| 12.12.2024 | 45,08 | 46,54 | 44,96 | 45,72 | 1,25% | - |
| 11.12.2024 | 46,62 | 47,13 | 44,76 | 45,15 | -3,13% | 280,00 |
| 10.12.2024 | 46,46 | 47,54 | 45,87 | 46,61 | 0,19% | - |
| 09.12.2024 | 45,64 | 46,89 | 45,15 | 46,52 | 1,59% | 67,00 |
| 06.12.2024 | 45,24 | 46,65 | 44,99 | 45,79 | 0,84% | 1.200,00 |
| 05.12.2024 | 46,23 | 46,34 | 44,66 | 45,41 | -1,82% | 50,00 |
| 04.12.2024 | 46,19 | 46,92 | 45,69 | 46,25 | 0,18% | - |
| 03.12.2024 | 46,28 | 46,72 | 45,13 | 46,17 | -0,19% | - |
| 02.12.2024 | 45,65 | 46,60 | 45,10 | 46,26 | -0,04% | - |
| 29.11.2024 | 46,02 | 46,70 | 45,20 | 46,28 | 0,58% | 10,00 |
| 28.11.2024 | 46,01 | 46,30 | 45,96 | 46,01 | 0,27% | - |
| 27.11.2024 | 45,62 | 46,23 | 44,75 | 45,89 | 0,62% | - |
| 26.11.2024 | 45,55 | 46,15 | 43,94 | 45,60 | 0,13% | 1.600,00 |
| 25.11.2024 | 47,13 | 47,65 | 44,74 | 45,54 | -3,22% | 1.050,00 |
| 22.11.2024 | 43,68 | 50,32 | 43,25 | 47,06 | 7,86% | 1.280,00 |
| 21.11.2024 | 43,39 | 44,40 | 42,45 | 43,63 | 0,47% | - |
| 20.11.2024 | 42,46 | 44,00 | 41,81 | 43,42 | 2,65% | 332,00 |
| 19.11.2024 | 40,32 | 43,01 | 38,81 | 42,30 | 5,30% | 1.950,00 |
| 18.11.2024 | 43,33 | 44,15 | 39,53 | 40,17 | -7,01% | 125,00 |
| 15.11.2024 | 49,72 | 49,90 | 43,20 | 43,20 | -15,76% | 44,00 |
| 14.11.2024 | 55,49 | 56,42 | 50,97 | 51,28 | -7,64% | 60,00 |
| 13.11.2024 | 55,99 | 57,19 | 55,06 | 55,52 | -1,09% | - |
| 12.11.2024 | 57,39 | 58,63 | 55,56 | 56,13 | -2,09% | - |
| 11.11.2024 | 56,99 | 58,54 | 56,58 | 57,33 | 0,70% | - |
| 08.11.2024 | 55,43 | 57,32 | 54,85 | 56,93 | 3,06% | 600,00 |
| 07.11.2024 | 56,53 | 56,71 | 54,09 | 55,24 | -2,21% | - |
| 06.11.2024 | 55,63 | 57,69 | 54,15 | 56,49 | 5,08% | - |
| 05.11.2024 | 53,85 | 53,95 | 52,07 | 53,76 | 0,00% | - |
| 04.11.2024 | 52,45 | 54,78 | 52,09 | 53,76 | 2,46% | - |
| 01.11.2024 | 46,48 | 53,51 | 46,48 | 52,47 | 1,45% | - |
| 31.10.2024 | 46,46 | 51,98 | 45,88 | 51,72 | 10,04% | - |
| 30.10.2024 | 46,77 | 47,17 | 46,02 | 47,00 | 0,42% | - |
| 29.10.2024 | 46,67 | 47,30 | 46,32 | 46,81 | 0,28% | 3.074,00 |
| 28.10.2024 | 45,79 | 47,14 | 45,52 | 46,68 | 2,34% | 162,00 |
| 25.10.2024 | 45,53 | 46,14 | 44,97 | 45,61 | 0,22% | - |
| 24.10.2024 | 47,00 | 47,27 | 45,42 | 45,51 | -3,31% | - |
| 23.10.2024 | 47,58 | 47,97 | 46,72 | 47,07 | -1,46% | 1.625,00 |
| 22.10.2024 | 47,78 | 48,47 | 47,17 | 47,77 | -0,21% | - |
| 21.10.2024 | 48,43 | 48,67 | 47,39 | 47,87 | -1,17% | 84,00 |
| 18.10.2024 | 48,31 | 49,02 | 47,16 | 48,43 | 0,36% | - |
| 17.10.2024 | 49,21 | 49,81 | 47,94 | 48,26 | -1,97% | - |
| 16.10.2024 | 48,63 | 50,40 | 48,34 | 49,23 | -0,42% | - |
| 15.10.2024 | 49,69 | 50,40 | 48,90 | 49,44 | -0,06% | - |
| 14.10.2024 | 48,62 | 50,18 | 47,96 | 49,47 | 2,03% | - |
| 11.10.2024 | 47,66 | 48,78 | 47,43 | 48,48 | 1,68% | - |
| 10.10.2024 | 46,28 | 47,89 | 45,95 | 47,68 | 2,96% | - |
| 09.10.2024 | 49,27 | 49,74 | 45,18 | 46,31 | -6,06% | 179,00 |
| 08.10.2024 | 49,02 | 50,07 | 48,34 | 49,30 | 0,47% | 160,00 |
| 07.10.2024 | 54,02 | 54,02 | 48,41 | 49,07 | -9,05% | 1.020,00 |
| 04.10.2024 | 54,83 | 56,06 | 53,10 | 53,95 | -1,50% | - |
| 03.10.2024 | 52,65 | 56,14 | 51,94 | 54,77 | 4,09% | 150,00 |
| 02.10.2024 | 51,05 | 53,05 | 50,83 | 52,62 | 2,85% | - |
| 01.10.2024 | 51,35 | 51,94 | 50,28 | 51,16 | -0,49% | - |
| 30.09.2024 | 50,95 | 51,87 | 50,44 | 51,41 | 0,80% | - |
| 27.09.2024 | 51,07 | 52,16 | 50,68 | 51,00 | 0,12% | - |
| 26.09.2024 | 50,28 | 51,23 | 49,51 | 50,94 | 1,47% | 1.500,00 |
| 25.09.2024 | 50,14 | 50,86 | 49,56 | 50,20 | -0,16% | 40,00 |
| 24.09.2024 | 52,63 | 53,21 | 49,86 | 50,28 | -4,50% | 40,00 |
| 23.09.2024 | 53,15 | 53,92 | 52,32 | 52,65 | -0,81% | 75,00 |
| 20.09.2024 | 53,27 | 53,71 | 52,47 | 53,08 | -0,41% | - |
| 19.09.2024 | 56,33 | 58,33 | 52,76 | 53,30 | -5,01% | - |
| 18.09.2024 | 55,75 | 57,13 | 54,88 | 56,11 | 0,72% | 500,00 |
| 17.09.2024 | 56,51 | 57,21 | 54,88 | 55,71 | -1,45% | 1.400,00 |
| 16.09.2024 | 56,26 | 57,51 | 55,99 | 56,53 | 0,50% | - |
| 13.09.2024 | 54,61 | 56,98 | 54,60 | 56,25 | 2,85% | - |
| 12.09.2024 | 54,03 | 55,65 | 53,13 | 54,69 | 1,47% | 1.500,00 |
| 11.09.2024 | 53,41 | 54,85 | 53,24 | 53,90 | 0,28% | - |
| 10.09.2024 | 53,57 | 54,51 | 53,02 | 53,75 | 0,15% | - |
| 09.09.2024 | 53,59 | 54,46 | 53,18 | 53,67 | 0,58% | 3,00 |