43,200€
-0,30%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 56,53 | 56,71 | 54,09 | 55,24 | -2,21% | - |
| 06.11.2024 | 55,63 | 57,69 | 54,15 | 56,49 | 5,08% | - |
| 05.11.2024 | 53,85 | 53,95 | 52,07 | 53,76 | 0,00% | - |
| 04.11.2024 | 52,45 | 54,78 | 52,09 | 53,76 | 2,46% | - |
| 01.11.2024 | 46,48 | 53,51 | 46,48 | 52,47 | 1,45% | - |
| 31.10.2024 | 46,46 | 51,98 | 45,88 | 51,72 | 10,04% | - |
| 30.10.2024 | 46,77 | 47,17 | 46,02 | 47,00 | 0,42% | - |
| 29.10.2024 | 46,67 | 47,30 | 46,32 | 46,81 | 0,28% | 3.074,00 |
| 28.10.2024 | 45,79 | 47,14 | 45,52 | 46,68 | 2,34% | 162,00 |
| 25.10.2024 | 45,53 | 46,14 | 44,97 | 45,61 | 0,22% | - |
| 24.10.2024 | 47,00 | 47,27 | 45,42 | 45,51 | -3,31% | - |
| 23.10.2024 | 47,58 | 47,97 | 46,72 | 47,07 | -1,46% | 1.625,00 |
| 22.10.2024 | 47,78 | 48,47 | 47,17 | 47,77 | -0,21% | - |
| 21.10.2024 | 48,43 | 48,67 | 47,39 | 47,87 | -1,17% | 84,00 |
| 18.10.2024 | 48,31 | 49,02 | 47,16 | 48,43 | 0,36% | - |
| 17.10.2024 | 49,21 | 49,81 | 47,94 | 48,26 | -1,97% | - |
| 16.10.2024 | 48,63 | 50,40 | 48,34 | 49,23 | -0,42% | - |
| 15.10.2024 | 49,69 | 50,40 | 48,90 | 49,44 | -0,06% | - |
| 14.10.2024 | 48,62 | 50,18 | 47,96 | 49,47 | 2,03% | - |
| 11.10.2024 | 47,66 | 48,78 | 47,43 | 48,48 | 1,68% | - |
| 10.10.2024 | 46,28 | 47,89 | 45,95 | 47,68 | 2,96% | - |
| 09.10.2024 | 49,27 | 49,74 | 45,18 | 46,31 | -6,06% | 179,00 |
| 08.10.2024 | 49,02 | 50,07 | 48,34 | 49,30 | 0,47% | 160,00 |
| 07.10.2024 | 54,02 | 54,02 | 48,41 | 49,07 | -9,05% | 1.020,00 |
| 04.10.2024 | 54,83 | 56,06 | 53,10 | 53,95 | -1,50% | - |
| 03.10.2024 | 52,65 | 56,14 | 51,94 | 54,77 | 4,09% | 150,00 |
| 02.10.2024 | 51,05 | 53,05 | 50,83 | 52,62 | 2,85% | - |
| 01.10.2024 | 51,35 | 51,94 | 50,28 | 51,16 | -0,49% | - |
| 30.09.2024 | 50,95 | 51,87 | 50,44 | 51,41 | 0,80% | - |
| 27.09.2024 | 51,07 | 52,16 | 50,68 | 51,00 | 0,12% | - |
| 26.09.2024 | 50,28 | 51,23 | 49,51 | 50,94 | 1,47% | 1.500,00 |
| 25.09.2024 | 50,14 | 50,86 | 49,56 | 50,20 | -0,16% | 40,00 |
| 24.09.2024 | 52,63 | 53,21 | 49,86 | 50,28 | -4,50% | 40,00 |
| 23.09.2024 | 53,15 | 53,92 | 52,32 | 52,65 | -0,81% | 75,00 |
| 20.09.2024 | 53,27 | 53,71 | 52,47 | 53,08 | -0,41% | - |
| 19.09.2024 | 56,33 | 58,33 | 52,76 | 53,30 | -5,01% | - |
| 18.09.2024 | 55,75 | 57,13 | 54,88 | 56,11 | 0,72% | 500,00 |
| 17.09.2024 | 56,51 | 57,21 | 54,88 | 55,71 | -1,45% | 1.400,00 |
| 16.09.2024 | 56,26 | 57,51 | 55,99 | 56,53 | 0,50% | - |
| 13.09.2024 | 54,61 | 56,98 | 54,60 | 56,25 | 2,85% | - |
| 12.09.2024 | 54,03 | 55,65 | 53,13 | 54,69 | 1,47% | 1.500,00 |
| 11.09.2024 | 53,41 | 54,85 | 53,24 | 53,90 | 0,28% | - |
| 10.09.2024 | 53,57 | 54,51 | 53,02 | 53,75 | 0,15% | - |
| 09.09.2024 | 53,59 | 54,46 | 53,18 | 53,67 | 0,58% | 3,00 |
| 06.09.2024 | 54,95 | 55,67 | 52,99 | 53,36 | -3,00% | - |
| 05.09.2024 | 56,05 | 56,85 | 54,31 | 55,01 | -1,93% | - |
| 04.09.2024 | 55,19 | 56,35 | 54,75 | 56,09 | 1,15% | - |
| 03.09.2024 | 57,65 | 58,26 | 55,05 | 55,45 | -3,90% | 996,00 |
| 02.09.2024 | 57,77 | 57,77 | 57,50 | 57,70 | -0,09% | 28,00 |
| 30.08.2024 | 57,59 | 58,27 | 57,01 | 57,75 | 0,36% | - |
| 29.08.2024 | 58,01 | 59,40 | 57,14 | 57,54 | -0,78% | - |
| 28.08.2024 | 56,71 | 58,40 | 56,51 | 57,99 | 2,58% | - |
| 27.08.2024 | 55,65 | 57,08 | 55,49 | 56,53 | 1,47% | - |
| 26.08.2024 | 56,73 | 57,37 | 55,39 | 55,71 | -0,57% | - |
| 23.08.2024 | 55,51 | 56,48 | 55,03 | 56,03 | 0,94% | 40,00 |
| 22.08.2024 | 55,79 | 56,32 | 55,02 | 55,51 | -0,25% | 195,00 |
| 21.08.2024 | 54,85 | 56,41 | 54,64 | 55,65 | 1,61% | 240,00 |
| 20.08.2024 | 55,75 | 56,45 | 54,22 | 54,77 | -1,65% | 75,00 |
| 19.08.2024 | 53,77 | 55,77 | 53,55 | 55,69 | 3,26% | - |
| 16.08.2024 | 53,91 | 54,82 | 53,10 | 53,93 | 0,11% | - |
| 15.08.2024 | 52,27 | 54,11 | 51,87 | 53,87 | 3,32% | - |
| 14.08.2024 | 50,95 | 53,00 | 50,43 | 52,14 | 2,46% | - |
| 13.08.2024 | 51,35 | 51,89 | 50,41 | 50,89 | -0,78% | 162,00 |
| 12.08.2024 | 50,57 | 51,68 | 49,87 | 51,29 | 1,48% | - |
| 09.08.2024 | 50,11 | 51,40 | 49,31 | 50,54 | 1,33% | - |
| 08.08.2024 | 49,43 | 50,57 | 48,05 | 49,88 | 0,74% | - |
| 07.08.2024 | 50,35 | 51,31 | 48,19 | 49,51 | 4,20% | 222,00 |
| 06.08.2024 | 48,08 | 48,91 | 47,21 | 47,52 | 0,35% | 75,00 |
| 05.08.2024 | 48,49 | 48,89 | 45,60 | 47,35 | -4,43% | 20,00 |
| 02.08.2024 | 50,65 | 50,71 | 48,10 | 49,55 | -2,89% | - |
| 01.08.2024 | 51,19 | 52,27 | 50,20 | 51,02 | -0,14% | - |
| 31.07.2024 | 51,47 | 52,22 | 50,45 | 51,09 | -0,85% | - |
| 30.07.2024 | 51,28 | 52,52 | 50,44 | 51,53 | 0,59% | 450,00 |
| 29.07.2024 | 51,99 | 53,30 | 50,80 | 51,23 | -1,08% | 310,00 |
| 26.07.2024 | 51,71 | 52,79 | 50,99 | 51,79 | 0,88% | - |
| 25.07.2024 | 51,45 | 52,70 | 50,70 | 51,34 | 0,88% | 20,00 |
| 24.07.2024 | 51,00 | 51,53 | 50,09 | 50,89 | -0,31% | - |
| 23.07.2024 | 49,85 | 52,32 | 49,76 | 51,05 | 2,27% | 940,00 |
| 22.07.2024 | 49,66 | 50,77 | 48,72 | 49,92 | 0,55% | 180,00 |
| 19.07.2024 | 49,91 | 50,54 | 49,09 | 49,64 | -0,41% | - |
| 18.07.2024 | 50,15 | 51,06 | 49,21 | 49,85 | -0,47% | - |
| 17.07.2024 | 50,51 | 51,28 | 49,66 | 50,08 | -0,91% | - |
| 16.07.2024 | 48,31 | 50,95 | 48,05 | 50,54 | 4,78% | - |
| 15.07.2024 | 48,94 | 50,09 | 47,62 | 48,24 | -1,11% | 845,00 |
| 12.07.2024 | 48,68 | 49,69 | 48,44 | 48,78 | 0,31% | - |
| 11.07.2024 | 48,88 | 49,80 | 48,04 | 48,63 | -0,58% | - |
| 10.07.2024 | 48,85 | 49,86 | 48,42 | 48,91 | 0,14% | - |
| 09.07.2024 | 48,61 | 50,44 | 48,03 | 48,84 | 0,58% | 20,00 |
| 08.07.2024 | 47,52 | 49,32 | 47,36 | 48,56 | 2,16% | 28,00 |
| 05.07.2024 | 49,15 | 49,24 | 47,23 | 47,54 | -3,45% | - |