46,810€
0,32%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,97 | 48,18 | 46,70 | 47,61 | 1,70% | - |
| 05.06.2025 | 47,17 | 47,44 | 46,31 | 46,81 | -0,79% | - |
| 04.06.2025 | 46,91 | 47,59 | 46,38 | 47,19 | 0,60% | - |
| 03.06.2025 | 48,57 | 48,88 | 46,21 | 46,91 | -3,52% | 1.000,00 |
| 02.06.2025 | 49,09 | 49,45 | 47,51 | 48,62 | -1,50% | 50,00 |
| 30.05.2025 | 48,34 | 49,78 | 47,77 | 49,36 | 2,52% | - |
| 29.05.2025 | 49,06 | 49,06 | 47,53 | 48,14 | -0,19% | - |
| 28.05.2025 | 48,06 | 49,00 | 47,75 | 48,23 | 0,39% | - |
| 27.05.2025 | 48,37 | 48,78 | 47,15 | 48,05 | -0,72% | 240,00 |
| 26.05.2025 | 48,18 | 48,46 | 48,17 | 48,40 | 0,88% | - |
| 23.05.2025 | 47,44 | 48,33 | 46,27 | 47,98 | 0,69% | - |
| 22.05.2025 | 47,61 | 48,08 | 46,82 | 47,65 | 0,04% | - |
| 21.05.2025 | 46,96 | 48,12 | 46,14 | 47,63 | 0,51% | 380,00 |
| 20.05.2025 | 47,28 | 48,07 | 46,68 | 47,39 | -0,07% | - |
| 19.05.2025 | 46,23 | 47,71 | 45,68 | 47,42 | 1,61% | - |
| 16.05.2025 | 43,68 | 47,45 | 43,50 | 46,67 | 7,05% | 600,00 |
| 15.05.2025 | 42,57 | 44,48 | 42,45 | 43,60 | 1,67% | - |
| 14.05.2025 | 45,06 | 45,63 | 42,35 | 42,88 | -4,47% | - |
| 13.05.2025 | 59,77 | 60,65 | 43,20 | 44,89 | -25,20% | 12,00 |
| 12.05.2025 | 59,34 | 61,00 | 57,33 | 60,01 | 2,56% | - |
| 09.05.2025 | 61,17 | 62,22 | 58,11 | 58,51 | -2,95% | - |
| 08.05.2025 | 62,42 | 62,74 | 59,21 | 60,29 | -2,29% | 200,00 |
| 07.05.2025 | 55,13 | 62,58 | 54,36 | 61,70 | 18,11% | 2.000,00 |
| 06.05.2025 | 53,41 | 53,68 | 51,27 | 52,24 | -2,46% | - |
| 05.05.2025 | 53,67 | 54,11 | 52,78 | 53,56 | -1,07% | - |
| 02.05.2025 | 53,03 | 54,87 | 52,66 | 54,14 | -0,11% | - |
| 30.04.2025 | 53,28 | 54,70 | 52,46 | 54,20 | 1,38% | - |
| 29.04.2025 | 53,24 | 54,57 | 52,07 | 53,46 | 0,85% | - |
| 28.04.2025 | 52,93 | 54,10 | 52,29 | 53,01 | -0,43% | 200,00 |
| 25.04.2025 | 52,32 | 53,80 | 51,37 | 53,24 | 2,29% | - |
| 24.04.2025 | 51,24 | 52,49 | 50,62 | 52,05 | 1,03% | - |
| 23.04.2025 | 51,81 | 52,33 | 50,49 | 51,52 | 1,10% | - |
| 22.04.2025 | 49,54 | 51,25 | 49,54 | 50,96 | -1,43% | 200,00 |
| 17.04.2025 | 52,21 | 52,49 | 50,46 | 51,70 | 0,08% | - |
| 16.04.2025 | 53,42 | 54,15 | 50,19 | 51,66 | -4,88% | - |
| 15.04.2025 | 53,95 | 55,04 | 53,67 | 54,31 | 0,50% | - |
| 14.04.2025 | 53,15 | 54,93 | 52,90 | 54,04 | 2,29% | - |
| 11.04.2025 | 51,57 | 53,98 | 50,03 | 52,83 | 2,54% | - |
| 10.04.2025 | 55,54 | 55,73 | 50,50 | 51,52 | -7,02% | 10,00 |
| 09.04.2025 | 51,04 | 56,08 | 50,28 | 55,41 | 5,42% | 1.015,00 |
| 08.04.2025 | 55,01 | 56,41 | 51,72 | 52,56 | -3,33% | - |
| 07.04.2025 | 51,83 | 56,40 | 50,25 | 54,37 | 0,28% | 64,00 |
| 04.04.2025 | 55,70 | 55,99 | 53,60 | 54,22 | -3,39% | - |
| 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% | - |