66,580€
-0,24%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 66,42 | 66,57 | 66,38 | 66,54 | -0,08% | - |
| 05.02.2026 | 64,85 | 67,25 | 64,47 | 66,59 | 1,03% | - |
| 04.02.2026 | 64,81 | 66,15 | 64,56 | 65,91 | 1,68% | - |
| 03.02.2026 | 63,08 | 65,36 | 62,87 | 64,82 | 2,66% | - |
| 02.02.2026 | 59,97 | 63,14 | 59,86 | 63,14 | 4,35% | - |
| 30.01.2026 | 61,07 | 62,22 | 60,13 | 60,51 | -1,27% | - |
| 29.01.2026 | 60,74 | 61,61 | 59,35 | 61,29 | 0,54% | - |
| 28.01.2026 | 58,56 | 61,41 | 58,40 | 60,96 | 4,42% | 5.121,00 |
| 27.01.2026 | 58,78 | 59,75 | 58,11 | 58,38 | -0,76% | 5.100,00 |
| 26.01.2026 | 58,30 | 60,08 | 58,23 | 58,83 | 0,70% | - |
| 23.01.2026 | 60,73 | 61,02 | 58,42 | 58,42 | -3,57% | 600,00 |
| 22.01.2026 | 61,45 | 61,67 | 60,44 | 60,58 | -1,27% | - |
| 21.01.2026 | 60,13 | 61,94 | 59,61 | 61,36 | 2,20% | - |
| 20.01.2026 | 60,02 | 60,31 | 59,14 | 60,04 | -0,79% | 2.800,00 |
| 19.01.2026 | 60,76 | 61,01 | 60,49 | 60,52 | -1,42% | 1.350,00 |
| 16.01.2026 | 61,96 | 61,97 | 60,96 | 61,39 | -0,81% | - |
| 15.01.2026 | 62,65 | 63,07 | 60,95 | 61,89 | -1,26% | - |
| 14.01.2026 | 61,40 | 63,65 | 61,26 | 62,68 | 1,87% | - |
| 13.01.2026 | 62,16 | 62,25 | 61,10 | 61,53 | -0,93% | - |
| 12.01.2026 | 61,88 | 62,25 | 61,06 | 62,11 | -0,18% | 1.260,00 |
| 09.01.2026 | 61,93 | 63,10 | 61,78 | 62,22 | 0,55% | 1.140,00 |
| 08.01.2026 | 64,11 | 64,78 | 61,87 | 61,88 | -3,78% | 3.321,00 |
| 07.01.2026 | 62,70 | 64,73 | 62,46 | 64,31 | 2,83% | 288,00 |
| 06.01.2026 | 60,68 | 62,93 | 60,59 | 62,54 | 2,93% | 525,00 |
| 05.01.2026 | 60,25 | 61,08 | 59,16 | 60,76 | 1,50% | - |
| 02.01.2026 | 57,30 | 60,05 | 57,26 | 59,86 | 2,78% | 1.100,00 |
| 30.12.2025 | 58,52 | 58,92 | 58,24 | 58,24 | -0,55% | - |
| 29.12.2025 | 58,51 | 59,09 | 57,62 | 58,56 | 0,95% | 144,00 |
| 23.12.2025 | 57,85 | 58,81 | 57,55 | 58,01 | -0,53% | - |
| 22.12.2025 | 57,53 | 58,92 | 56,64 | 58,32 | 2,08% | - |
| 19.12.2025 | 55,44 | 57,55 | 55,41 | 57,13 | 1,93% | - |
| 17.12.2025 | 55,18 | 56,58 | 54,88 | 56,05 | 3,99% | - |
| 16.12.2025 | 53,88 | 54,18 | 53,64 | 53,90 | 0,97% | - |
| 15.12.2025 | 53,20 | 53,98 | 52,31 | 53,38 | 0,85% | - |
| 12.12.2025 | 53,05 | 53,50 | 52,25 | 52,93 | -0,97% | - |
| 11.12.2025 | 53,36 | 53,98 | 52,07 | 53,45 | 0,66% | - |
| 10.12.2025 | 53,20 | 53,95 | 52,86 | 53,10 | -0,75% | - |
| 09.12.2025 | 54,02 | 54,32 | 53,04 | 53,50 | -0,67% | 201,00 |
| 08.12.2025 | 54,37 | 55,63 | 53,51 | 53,86 | -1,21% | - |
| 05.12.2025 | 54,33 | 55,12 | 53,58 | 54,52 | 3,30% | - |
| 04.12.2025 | 55,56 | 56,40 | 52,78 | 52,78 | -4,94% | 40,00 |
| 03.12.2025 | 57,26 | 57,67 | 55,22 | 55,52 | -3,44% | - |
| 02.12.2025 | 58,90 | 59,49 | 56,99 | 57,50 | -1,99% | - |
| 01.12.2025 | 61,17 | 62,95 | 58,41 | 58,67 | -9,12% | 20,00 |
| 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% | - |