59,630€
-7,64%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 61,17 | 61,17 | 61,06 | 61,08 | -5,39% | - |
| 28.11.2025 | 63,74 | 64,56 | 60,72 | 64,56 | 0,69% | 50,00 |
| 27.11.2025 | 63,58 | 64,12 | 62,78 | 64,12 | 2,07% | 301,00 |
| 26.11.2025 | 63,02 | 64,25 | 62,34 | 62,82 | 0,45% | 93,00 |
| 25.11.2025 | 64,11 | 64,24 | 62,29 | 62,54 | -0,98% | - |
| 24.11.2025 | 60,43 | 63,25 | 60,33 | 63,16 | 6,22% | - |
| 21.11.2025 | 59,95 | 61,49 | 59,06 | 59,46 | -2,08% | 100,00 |
| 20.11.2025 | 61,40 | 61,71 | 60,20 | 60,72 | 0,35% | - |
| 19.11.2025 | 60,53 | 61,00 | 59,73 | 60,51 | 0,25% | - |
| 18.11.2025 | 60,56 | 61,63 | 60,08 | 60,36 | -0,35% | - |
| 17.11.2025 | 60,35 | 60,71 | 60,32 | 60,57 | 0,48% | - |
| 14.11.2025 | 61,23 | 61,76 | 59,83 | 60,28 | -2,43% | - |
| 13.11.2025 | 61,12 | 62,40 | 60,39 | 61,78 | 1,61% | 180,00 |
| 12.11.2025 | 60,61 | 62,22 | 60,00 | 60,80 | 1,27% | - |
| 11.11.2025 | 58,93 | 60,61 | 57,90 | 60,04 | 2,77% | - |
| 10.11.2025 | 59,24 | 60,06 | 58,42 | 58,42 | -1,35% | - |
| 07.11.2025 | 59,38 | 60,49 | 58,86 | 59,22 | 0,51% | - |
| 06.11.2025 | 59,29 | 61,25 | 58,24 | 58,92 | -0,67% | - |
| 05.11.2025 | 59,57 | 61,32 | 58,80 | 59,32 | 1,19% | - |
| 04.11.2025 | 57,17 | 60,90 | 56,71 | 58,62 | 2,95% | 950,00 |
| 03.11.2025 | 56,48 | 57,97 | 56,15 | 56,94 | 1,28% | - |
| 31.10.2025 | 54,95 | 56,38 | 54,84 | 56,22 | 0,92% | - |
| 30.10.2025 | 56,17 | 57,23 | 55,71 | 55,71 | -1,52% | - |
| 29.10.2025 | 56,28 | 57,65 | 55,75 | 56,57 | 1,71% | - |
| 28.10.2025 | 56,43 | 57,09 | 55,39 | 55,62 | -1,49% | - |
| 27.10.2025 | 57,31 | 57,80 | 56,37 | 56,46 | -1,14% | - |
| 24.10.2025 | 57,74 | 58,03 | 57,01 | 57,11 | 1,84% | - |
| 23.10.2025 | 56,56 | 57,69 | 56,08 | 56,08 | -1,27% | - |
| 22.10.2025 | 57,68 | 58,43 | 56,45 | 56,80 | -1,22% | 150,00 |
| 21.10.2025 | 57,32 | 57,78 | 56,83 | 57,50 | 0,07% | - |
| 20.10.2025 | 57,58 | 58,04 | 55,75 | 57,46 | 0,24% | 150,00 |
| 17.10.2025 | 56,83 | 57,97 | 56,47 | 57,32 | 0,12% | 140,00 |
| 16.10.2025 | 56,96 | 57,70 | 56,38 | 57,25 | 0,54% | - |
| 15.10.2025 | 57,44 | 59,09 | 56,28 | 56,94 | -0,73% | 180,00 |
| 14.10.2025 | 56,15 | 58,69 | 55,63 | 57,36 | 1,67% | - |
| 13.10.2025 | 55,68 | 56,79 | 55,25 | 56,42 | 2,62% | - |
| 10.10.2025 | 56,35 | 56,87 | 54,90 | 54,98 | -2,55% | - |
| 09.10.2025 | 56,07 | 56,68 | 55,58 | 56,42 | -0,14% | 60,00 |
| 08.10.2025 | 56,86 | 57,18 | 55,37 | 56,50 | 0,61% | - |
| 07.10.2025 | 57,26 | 58,02 | 55,75 | 56,16 | -1,99% | 4.076,00 |
| 06.10.2025 | 58,87 | 59,73 | 56,91 | 57,30 | -0,81% | 140,00 |
| 03.10.2025 | 61,28 | 61,46 | 57,77 | 57,77 | -4,42% | - |
| 02.10.2025 | 63,79 | 65,07 | 59,55 | 60,44 | -5,00% | 770,00 |
| 01.10.2025 | 62,42 | 64,96 | 62,32 | 63,62 | -0,14% | - |
| 30.09.2025 | 62,44 | 63,82 | 62,18 | 63,71 | 2,16% | - |
| 29.09.2025 | 63,06 | 63,58 | 62,29 | 62,36 | -0,95% | 606,00 |
| 26.09.2025 | 64,59 | 64,84 | 62,36 | 62,96 | -0,19% | - |
| 25.09.2025 | 64,51 | 64,58 | 62,94 | 63,08 | -1,96% | - |
| 24.09.2025 | 65,82 | 66,74 | 64,25 | 64,34 | -1,86% | - |
| 23.09.2025 | 66,40 | 67,35 | 65,56 | 65,56 | -0,40% | - |
| 22.09.2025 | 66,18 | 67,36 | 65,36 | 65,82 | -0,66% | - |
| 19.09.2025 | 65,17 | 66,34 | 64,58 | 66,26 | 2,87% | - |
| 18.09.2025 | 64,43 | 64,77 | 63,92 | 64,41 | 0,31% | - |
| 17.09.2025 | 63,95 | 64,70 | 63,21 | 64,21 | 0,33% | - |
| 16.09.2025 | 64,65 | 65,14 | 63,60 | 64,00 | -1,23% | 200,00 |
| 15.09.2025 | 65,24 | 65,73 | 64,04 | 64,80 | -2,35% | - |
| 12.09.2025 | 66,12 | 66,42 | 65,92 | 66,36 | 1,37% | - |
| 11.09.2025 | 64,84 | 66,07 | 64,14 | 65,46 | 0,25% | - |
| 10.09.2025 | 64,79 | 65,68 | 64,74 | 65,30 | 0,90% | - |
| 09.09.2025 | 64,47 | 65,25 | 63,54 | 64,72 | 0,97% | - |
| 08.09.2025 | 63,97 | 65,21 | 63,10 | 64,10 | 1,36% | 120,00 |
| 05.09.2025 | 62,96 | 63,96 | 61,59 | 63,24 | 0,38% | - |
| 04.09.2025 | 64,21 | 64,80 | 62,71 | 63,00 | -0,97% | - |
| 03.09.2025 | 62,70 | 64,36 | 62,69 | 63,62 | 0,82% | 40,00 |
| 02.09.2025 | 62,82 | 63,82 | 59,29 | 63,10 | 1,51% | - |
| 01.09.2025 | 63,32 | 63,36 | 62,16 | 62,16 | -0,69% | - |
| 29.08.2025 | 62,28 | 62,66 | 61,75 | 62,59 | 0,40% | - |
| 28.08.2025 | 62,96 | 63,19 | 61,66 | 62,34 | -0,95% | - |
| 27.08.2025 | 62,78 | 63,89 | 62,78 | 62,94 | 1,22% | 200,00 |
| 26.08.2025 | 62,00 | 62,88 | 61,54 | 62,18 | -0,03% | - |
| 25.08.2025 | 61,84 | 62,94 | 61,59 | 62,20 | 1,47% | - |
| 22.08.2025 | 61,82 | 62,35 | 60,23 | 61,30 | -0,65% | 84,00 |
| 21.08.2025 | 61,06 | 62,29 | 60,44 | 61,70 | 1,08% | 32,00 |
| 20.08.2025 | 59,86 | 61,24 | 59,42 | 61,04 | 1,58% | - |
| 19.08.2025 | 59,29 | 60,54 | 59,06 | 60,09 | 1,69% | - |
| 18.08.2025 | 57,45 | 59,23 | 57,31 | 59,09 | 2,78% | - |
| 15.08.2025 | 56,61 | 57,59 | 55,74 | 57,49 | 2,10% | 100,00 |
| 14.08.2025 | 55,57 | 56,69 | 55,35 | 56,31 | 1,15% | - |
| 13.08.2025 | 54,75 | 55,90 | 54,36 | 55,67 | 1,57% | 25,00 |
| 12.08.2025 | 54,05 | 55,24 | 53,78 | 54,81 | 1,13% | - |
| 11.08.2025 | 54,65 | 54,90 | 53,85 | 54,20 | 0,31% | - |
| 08.08.2025 | 53,51 | 54,38 | 53,15 | 54,03 | 1,41% | 6,00 |
| 07.08.2025 | 53,48 | 54,35 | 52,64 | 53,28 | -0,36% | 25,00 |
| 06.08.2025 | 55,06 | 57,00 | 53,13 | 53,47 | 1,75% | 538,00 |
| 05.08.2025 | 52,03 | 52,96 | 51,28 | 52,55 | 1,35% | - |
| 04.08.2025 | 51,19 | 52,09 | 50,71 | 51,85 | 1,63% | - |
| 01.08.2025 | 52,33 | 52,33 | 50,66 | 51,02 | -2,97% | - |
| 31.07.2025 | 52,67 | 54,03 | 52,27 | 52,58 | -0,04% | - |
| 30.07.2025 | 51,16 | 52,71 | 51,03 | 52,60 | 2,90% | - |
| 29.07.2025 | 50,02 | 51,50 | 49,86 | 51,12 | 2,63% | 400,00 |
| 28.07.2025 | 49,92 | 50,62 | 49,66 | 49,81 | 0,47% | - |
| 25.07.2025 | 50,12 | 50,46 | 49,49 | 49,58 | -0,76% | - |
| 24.07.2025 | 49,61 | 50,45 | 49,39 | 49,96 | 0,37% | - |
| 23.07.2025 | 49,19 | 50,39 | 48,81 | 49,77 | 1,65% | - |
| 22.07.2025 | 47,85 | 49,26 | 47,66 | 48,96 | 2,36% | - |
| 21.07.2025 | 48,64 | 49,18 | 47,40 | 47,83 | -1,53% | 140,00 |
| 18.07.2025 | 49,88 | 49,93 | 48,29 | 48,58 | -2,53% | - |
| 17.07.2025 | 49,91 | 50,61 | 49,48 | 49,84 | -0,06% | 90,00 |
| 16.07.2025 | 48,68 | 50,71 | 48,58 | 49,87 | 2,19% | - |
| 15.07.2025 | 49,38 | 50,00 | 48,54 | 48,80 | -1,26% | - |