56,080€
-3,41%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 56,25 | 57,35 | 54,70 | 56,12 | -3,36% | 600,00 |
| 02.04.2025 | 57,25 | 58,45 | 56,60 | 58,07 | 1,26% | - |
| 01.04.2025 | 58,81 | 59,84 | 56,67 | 57,35 | -2,78% | - |
| 31.03.2025 | 58,89 | 59,48 | 57,68 | 58,99 | 0,70% | - |
| 28.03.2025 | 59,72 | 59,97 | 57,72 | 58,58 | -1,96% | - |
| 27.03.2025 | 59,38 | 60,49 | 58,78 | 59,75 | 0,67% | - |
| 26.03.2025 | 60,06 | 60,55 | 58,36 | 59,35 | -0,25% | - |
| 25.03.2025 | 59,27 | 60,51 | 58,43 | 59,50 | -0,25% | - |
| 24.03.2025 | 60,36 | 61,15 | 57,93 | 59,65 | 0,76% | - |
| 21.03.2025 | 59,38 | 60,50 | 58,59 | 59,20 | -1,00% | - |
| 20.03.2025 | 59,20 | 60,10 | 58,70 | 59,80 | 2,12% | - |
| 19.03.2025 | 57,25 | 59,42 | 57,19 | 58,56 | 3,72% | 100,00 |
| 18.03.2025 | 57,58 | 58,12 | 56,45 | 56,46 | -2,35% | 6,00 |
| 17.03.2025 | 57,03 | 58,29 | 55,62 | 57,82 | 1,07% | - |
| 14.03.2025 | 56,54 | 57,93 | 56,11 | 57,21 | -0,28% | - |
| 13.03.2025 | 55,93 | 57,37 | 55,51 | 57,37 | 1,61% | - |
| 12.03.2025 | 56,41 | 57,06 | 55,20 | 56,46 | 1,29% | - |
| 11.03.2025 | 56,61 | 57,33 | 55,42 | 55,74 | -1,90% | 400,00 |
| 10.03.2025 | 56,07 | 58,51 | 55,35 | 56,82 | 1,57% | 500,00 |
| 07.03.2025 | 55,61 | 56,97 | 54,22 | 55,94 | 0,32% | - |
| 06.03.2025 | 55,11 | 56,14 | 54,45 | 55,76 | 1,05% | - |
| 05.03.2025 | 54,98 | 56,07 | 54,04 | 55,18 | 0,69% | - |
| 04.03.2025 | 55,36 | 55,47 | 53,40 | 54,80 | -0,85% | - |
| 03.03.2025 | 56,90 | 57,26 | 54,82 | 55,27 | -3,05% | - |
| 28.02.2025 | 55,53 | 57,23 | 55,06 | 57,01 | 2,78% | - |
| 27.02.2025 | 55,41 | 56,76 | 55,14 | 55,47 | 0,43% | - |
| 26.02.2025 | 55,39 | 56,12 | 54,50 | 55,23 | 0,15% | - |
| 25.02.2025 | 55,17 | 56,37 | 54,53 | 55,15 | -1,36% | - |
| 24.02.2025 | 55,20 | 56,82 | 54,82 | 55,91 | 1,29% | - |
| 21.02.2025 | 54,64 | 56,26 | 54,39 | 55,20 | 0,95% | - |
| 20.02.2025 | 55,31 | 55,42 | 53,18 | 54,68 | -1,35% | - |
| 19.02.2025 | 55,94 | 58,22 | 54,30 | 55,43 | 0,02% | - |
| 18.02.2025 | 56,36 | 56,63 | 54,93 | 55,42 | -1,48% | - |
| 17.02.2025 | 56,31 | 56,36 | 55,75 | 56,25 | 1,22% | 900,00 |
| 14.02.2025 | 56,11 | 56,75 | 53,36 | 55,57 | -0,82% | - |
| 13.02.2025 | 55,80 | 56,73 | 55,14 | 56,03 | 0,18% | - |
| 12.02.2025 | 55,99 | 56,30 | 54,61 | 55,93 | 1,07% | - |
| 11.02.2025 | 55,50 | 55,76 | 54,44 | 55,34 | -0,57% | 26,00 |
| 10.02.2025 | 55,47 | 56,29 | 54,98 | 55,66 | 0,63% | - |
| 07.02.2025 | 55,81 | 56,28 | 54,71 | 55,31 | -0,77% | 2.100,00 |
| 06.02.2025 | 55,55 | 56,33 | 55,11 | 55,74 | 0,67% | - |
| 05.02.2025 | 54,48 | 55,72 | 54,13 | 55,37 | 1,30% | - |
| 04.02.2025 | 54,58 | 55,04 | 53,79 | 54,66 | -0,04% | - |
| 03.02.2025 | 54,49 | 55,64 | 53,55 | 54,68 | 0,18% | - |
| 31.01.2025 | 54,41 | 55,34 | 54,08 | 54,58 | 0,74% | 120,00 |
| 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 |