57,070€
-2,64%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 58,52 | 58,90 | 57,00 | 57,07 | -2,49% | - |
| 28.05.2026 | 59,18 | 59,49 | 57,98 | 58,53 | -0,86% | 1.170,00 |
| 27.05.2026 | 58,88 | 60,17 | 58,61 | 59,04 | -0,08% | 250,00 |
| 26.05.2026 | 59,11 | 59,83 | 58,79 | 59,09 | -0,17% | - |
| 25.05.2026 | 59,16 | 59,26 | 59,04 | 59,19 | 0,61% | - |
| 22.05.2026 | 59,12 | 59,48 | 58,41 | 58,83 | -0,20% | 6.400,00 |
| 21.05.2026 | 59,28 | 59,55 | 58,30 | 58,95 | -0,66% | 1.050,00 |
| 20.05.2026 | 59,21 | 60,00 | 58,57 | 59,34 | 0,22% | - |
| 19.05.2026 | 57,84 | 59,62 | 57,62 | 59,21 | 2,16% | - |
| 18.05.2026 | 57,27 | 59,33 | 57,18 | 57,96 | 0,43% | 645,00 |
| 15.05.2026 | 59,95 | 60,01 | 57,01 | 57,71 | -2,75% | 1.375,00 |
| 14.05.2026 | 59,33 | 60,55 | 58,70 | 59,34 | -0,79% | 643,00 |
| 13.05.2026 | 61,23 | 61,65 | 57,52 | 59,81 | -0,99% | 510,00 |
| 12.05.2026 | 58,55 | 63,00 | 57,99 | 60,41 | 7,11% | 8.982,00 |
| 11.05.2026 | 54,47 | 56,73 | 54,23 | 56,40 | 3,60% | 2.555,00 |
| 08.05.2026 | 55,61 | 56,12 | 54,35 | 54,44 | -2,03% | 2.025,00 |
| 07.05.2026 | 56,56 | 56,73 | 54,84 | 55,57 | -1,63% | - |
| 06.05.2026 | 56,25 | 57,27 | 55,78 | 56,49 | 0,30% | 675,00 |
| 05.05.2026 | 55,67 | 57,46 | 55,22 | 56,32 | 1,99% | 1.650,00 |
| 04.05.2026 | 54,58 | 55,29 | 54,12 | 55,22 | 1,77% | - |
| 30.04.2026 | 53,72 | 54,83 | 53,64 | 54,26 | 0,46% | 2.320,00 |
| 29.04.2026 | 54,69 | 54,91 | 53,88 | 54,01 | -1,01% | 4.320,00 |
| 28.04.2026 | 55,10 | 55,83 | 53,48 | 54,56 | -0,87% | - |
| 27.04.2026 | 55,63 | 56,73 | 54,76 | 55,04 | -1,34% | 44.815,00 |
| 24.04.2026 | 56,96 | 57,03 | 55,39 | 55,79 | -2,16% | 750,00 |
| 23.04.2026 | 58,20 | 59,67 | 56,90 | 57,02 | -2,43% | - |
| 22.04.2026 | 58,48 | 58,84 | 58,08 | 58,44 | 0,14% | - |
| 21.04.2026 | 59,15 | 59,70 | 58,23 | 58,36 | -1,15% | 1.350,00 |
| 20.04.2026 | 58,84 | 59,66 | 58,62 | 59,04 | 0,31% | 1.100,00 |
| 17.04.2026 | 56,70 | 58,99 | 56,60 | 58,86 | 4,21% | - |
| 16.04.2026 | 57,64 | 58,42 | 56,37 | 56,48 | -2,08% | - |
| 15.04.2026 | 57,50 | 57,91 | 56,93 | 57,68 | 1,05% | - |
| 14.04.2026 | 56,87 | 57,97 | 56,41 | 57,08 | 0,18% | - |
| 13.04.2026 | 57,23 | 58,07 | 56,45 | 56,98 | -1,55% | - |
| 10.04.2026 | 57,36 | 58,18 | 56,82 | 57,88 | 0,92% | - |
| 09.04.2026 | 56,04 | 57,71 | 55,69 | 57,35 | 2,30% | - |
| 08.04.2026 | 55,73 | 56,27 | 54,81 | 56,06 | 2,19% | - |
| 07.04.2026 | 54,67 | 55,41 | 54,03 | 54,86 | -1,91% | 575,00 |
| 02.04.2026 | 56,16 | 56,76 | 55,11 | 55,93 | -0,85% | - |
| 01.04.2026 | 55,79 | 56,80 | 55,57 | 56,41 | 0,88% | - |
| 31.03.2026 | 54,64 | 56,23 | 54,36 | 55,92 | 3,15% | - |
| 30.03.2026 | 53,64 | 54,23 | 53,64 | 54,21 | 1,25% | 4.816,00 |
| 27.03.2026 | 55,03 | 55,09 | 53,27 | 53,54 | -2,49% | - |
| 26.03.2026 | 54,51 | 55,34 | 54,27 | 54,91 | 0,38% | - |
| 25.03.2026 | 53,68 | 54,91 | 53,60 | 54,70 | 2,17% | - |
| 24.03.2026 | 54,23 | 54,41 | 53,08 | 53,54 | -1,13% | - |
| 23.03.2026 | 54,77 | 56,45 | 54,06 | 54,15 | -1,80% | - |
| 20.03.2026 | 54,46 | 55,23 | 54,12 | 55,14 | 1,04% | - |
| 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 |