54,830€
0,83%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 54,46 | 55,23 | 54,12 | 55,17 | 1,10% | - |
| 19.03.2026 | 55,60 | 55,86 | 54,24 | 54,57 | -1,83% | 1.645,00 |
| 18.03.2026 | 57,16 | 57,26 | 54,95 | 55,59 | -1,91% | - |
| 17.03.2026 | 55,74 | 57,01 | 55,70 | 56,67 | 1,43% | - |
| 16.03.2026 | 55,70 | 57,19 | 55,27 | 55,87 | 0,27% | - |
| 13.03.2026 | 55,30 | 56,18 | 55,24 | 55,72 | 0,85% | 280,00 |
| 12.03.2026 | 57,11 | 57,54 | 55,17 | 55,25 | -3,86% | - |
| 11.03.2026 | 58,36 | 58,52 | 57,28 | 57,47 | -1,49% | 2.500,00 |
| 10.03.2026 | 58,37 | 58,71 | 57,65 | 58,34 | -0,58% | 150,00 |
| 09.03.2026 | 57,48 | 59,00 | 55,42 | 58,68 | 1,14% | 4.173,00 |
| 06.03.2026 | 58,14 | 58,66 | 57,46 | 58,02 | -0,03% | 360,00 |
| 05.03.2026 | 60,18 | 60,31 | 57,42 | 58,04 | -3,51% | - |
| 04.03.2026 | 59,30 | 61,42 | 59,01 | 60,15 | 0,70% | 490,00 |
| 03.03.2026 | 59,38 | 60,03 | 58,89 | 59,73 | 0,00% | - |
| 02.03.2026 | 58,75 | 60,43 | 58,24 | 59,73 | 1,48% | - |
| 27.02.2026 | 58,37 | 59,20 | 57,77 | 58,86 | 0,38% | - |
| 26.02.2026 | 59,39 | 59,82 | 58,09 | 58,64 | -1,59% | 2.500,00 |
| 25.02.2026 | 59,59 | 60,09 | 58,58 | 59,59 | -0,25% | 1.200,00 |
| 24.02.2026 | 60,09 | 60,58 | 59,60 | 59,74 | -0,28% | 1.280,00 |
| 23.02.2026 | 59,67 | 60,47 | 59,12 | 59,91 | -0,55% | 600,00 |
| 20.02.2026 | 61,38 | 61,57 | 59,93 | 60,24 | -1,62% | - |
| 19.02.2026 | 62,32 | 62,69 | 60,37 | 61,23 | -1,50% | 1.000,00 |
| 18.02.2026 | 67,82 | 68,42 | 60,67 | 62,16 | -8,57% | 2.913,00 |
| 17.02.2026 | 67,93 | 68,83 | 67,33 | 67,99 | 0,00% | - |
| 16.02.2026 | 67,55 | 68,41 | 67,45 | 67,99 | 1,64% | 8.090,00 |
| 13.02.2026 | 65,84 | 68,38 | 65,46 | 66,89 | 3,26% | 14.520,00 |
| 12.02.2026 | 67,19 | 67,31 | 64,23 | 64,78 | -3,33% | 5.835,00 |
| 11.02.2026 | 67,48 | 67,98 | 66,49 | 67,01 | -0,65% | - |
| 10.02.2026 | 67,59 | 68,62 | 67,17 | 67,45 | -0,16% | - |
| 09.02.2026 | 68,58 | 69,03 | 67,53 | 67,56 | -1,67% | - |
| 06.02.2026 | 66,42 | 68,79 | 66,07 | 68,71 | 3,18% | - |
| 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% | - |