91,290€
-0,90%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 92,15 | 92,25 | 90,18 | 91,32 | -0,91% | - |
| 19.08.2026 | 91,03 | 92,47 | 89,56 | 92,16 | 1,74% | - |
| 18.08.2026 | 89,41 | 90,80 | 88,45 | 90,58 | 1,80% | 1.200,00 |
| 17.08.2026 | 84,67 | 89,90 | 84,56 | 88,98 | 4,34% | 1.844,00 |
| 14.08.2026 | 87,28 | 87,47 | 84,78 | 85,28 | -2,31% | 480,00 |
| 13.08.2026 | 88,65 | 88,97 | 86,19 | 87,30 | -1,13% | - |
| 12.08.2026 | 88,95 | 89,02 | 87,24 | 88,30 | -0,71% | 700,00 |
| 11.08.2026 | 88,87 | 90,69 | 88,48 | 88,93 | 0,02% | - |
| 10.08.2026 | 88,57 | 90,61 | 87,68 | 88,91 | -0,28% | 1.584,00 |
| 07.08.2026 | 78,35 | 89,34 | 76,78 | 89,16 | 19,65% | 1.208,00 |
| 06.08.2026 | 72,57 | 74,61 | 71,72 | 74,52 | 2,96% | 1.386,00 |
| 05.08.2026 | 72,52 | 73,05 | 71,89 | 72,38 | 0,32% | - |
| 04.08.2026 | 71,64 | 72,92 | 71,13 | 72,15 | 0,97% | 960,00 |
| 03.08.2026 | 72,00 | 72,59 | 71,33 | 71,46 | -0,15% | 6.708,00 |
| 31.07.2026 | 72,80 | 72,84 | 71,11 | 71,57 | -0,95% | - |
| 30.07.2026 | 72,76 | 72,82 | 70,57 | 72,26 | -0,67% | 26.725,00 |
| 29.07.2026 | 73,12 | 73,80 | 72,50 | 72,75 | -0,67% | - |
| 28.07.2026 | 71,67 | 74,12 | 71,37 | 73,24 | 2,22% | 1.771,00 |
| 27.07.2026 | 72,39 | 73,38 | 71,65 | 71,65 | -0,54% | - |
| 24.07.2026 | 71,05 | 72,72 | 70,72 | 72,04 | 1,39% | 1.900,00 |
| 23.07.2026 | 67,97 | 71,33 | 67,58 | 71,05 | 4,19% | 700,00 |
| 22.07.2026 | 68,86 | 69,50 | 67,83 | 68,19 | -1,00% | - |
| 21.07.2026 | 67,77 | 68,94 | 67,48 | 68,88 | 1,62% | - |
| 20.07.2026 | 67,91 | 69,04 | 67,45 | 67,78 | -0,32% | - |
| 17.07.2026 | 68,16 | 69,55 | 67,39 | 68,00 | 0,34% | - |
| 16.07.2026 | 66,14 | 67,99 | 65,85 | 67,77 | 2,65% | - |
| 15.07.2026 | 65,79 | 66,33 | 64,76 | 66,02 | 0,46% | - |
| 14.07.2026 | 66,74 | 66,82 | 64,90 | 65,72 | -1,69% | - |
| 13.07.2026 | 66,56 | 67,58 | 65,27 | 66,85 | 0,19% | - |
| 10.07.2026 | 68,71 | 69,32 | 65,99 | 66,72 | -3,01% | 200,00 |
| 09.07.2026 | 70,56 | 71,60 | 68,57 | 68,79 | -2,41% | - |
| 08.07.2026 | 71,34 | 71,77 | 68,93 | 70,49 | -1,33% | - |
| 07.07.2026 | 70,65 | 71,83 | 70,61 | 71,44 | 1,19% | 1.850,00 |
| 06.07.2026 | 67,99 | 70,77 | 67,99 | 70,60 | 3,53% | 4.200,00 |
| 03.07.2026 | 67,38 | 69,40 | 67,15 | 68,19 | -1,93% | - |
| 02.07.2026 | 67,63 | 69,54 | 67,32 | 69,53 | 2,72% | - |
| 01.07.2026 | 68,50 | 69,51 | 66,48 | 67,69 | -1,20% | - |
| 30.06.2026 | 68,65 | 69,15 | 67,60 | 68,51 | 1,38% | 12.929,00 |
| 29.06.2026 | 66,11 | 67,60 | 65,30 | 67,58 | 2,64% | 1.536,00 |
| 26.06.2026 | 63,66 | 66,88 | 63,31 | 65,84 | 3,17% | - |
| 25.06.2026 | 62,57 | 64,65 | 62,37 | 63,82 | 1,85% | - |
| 24.06.2026 | 61,21 | 63,25 | 61,15 | 62,66 | 2,42% | - |
| 23.06.2026 | 60,00 | 61,70 | 59,69 | 61,18 | 1,32% | - |
| 22.06.2026 | 59,44 | 60,97 | 59,43 | 60,38 | 1,65% | - |
| 19.06.2026 | 59,81 | 59,86 | 59,40 | 59,40 | -0,57% | - |
| 18.06.2026 | 59,81 | 60,26 | 58,45 | 59,74 | 0,17% | - |
| 17.06.2026 | 59,99 | 60,67 | 58,95 | 59,64 | -0,53% | - |
| 16.06.2026 | 61,55 | 62,10 | 58,50 | 59,96 | -2,50% | - |
| 15.06.2026 | 60,41 | 62,00 | 59,83 | 61,50 | 2,40% | - |
| 12.06.2026 | 61,21 | 61,62 | 59,88 | 60,06 | -1,67% | - |
| 11.06.2026 | 61,27 | 62,04 | 60,76 | 61,08 | 0,13% | - |
| 10.06.2026 | 61,82 | 62,41 | 60,54 | 61,00 | -1,55% | - |
| 09.06.2026 | 61,36 | 62,48 | 60,78 | 61,96 | 1,01% | - |
| 08.06.2026 | 61,81 | 62,33 | 61,24 | 61,34 | -1,14% | - |
| 05.06.2026 | 61,61 | 62,32 | 61,15 | 62,05 | 0,63% | 1.350,00 |
| 04.06.2026 | 60,47 | 62,07 | 60,33 | 61,66 | 2,43% | 1.480,00 |
| 03.06.2026 | 56,96 | 60,49 | 56,82 | 60,20 | 5,58% | - |
| 02.06.2026 | 58,82 | 59,03 | 56,37 | 57,02 | -2,70% | 676,00 |
| 01.06.2026 | 57,17 | 59,17 | 56,65 | 58,60 | 2,68% | - |
| 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% | - |