46,781$
-3,74%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 48,66 | 49,60 | 46,45 | 46,84 | -3,62% | 1.833.834,00 |
| 17.12.2024 | 47,58 | 48,82 | 47,55 | 48,60 | 1,19% | 1.333.564,00 |
| 16.12.2024 | 48,10 | 48,88 | 47,70 | 48,03 | 0,06% | 2.213.268,00 |
| 13.12.2024 | 47,32 | 48,31 | 47,31 | 48,00 | 0,36% | 932.105,00 |
| 12.12.2024 | 47,39 | 48,64 | 47,39 | 47,83 | 0,93% | 927.743,00 |
| 11.12.2024 | 49,24 | 49,35 | 47,08 | 47,39 | -3,40% | 1.242.478,00 |
| 10.12.2024 | 49,26 | 49,79 | 48,32 | 49,06 | 0,00% | 1.103.915,00 |
| 09.12.2024 | 48,20 | 49,27 | 47,84 | 49,06 | 1,36% | 867.191,00 |
| 06.12.2024 | 48,40 | 49,05 | 48,14 | 48,40 | 0,71% | 905.788,00 |
| 05.12.2024 | 48,10 | 48,64 | 47,36 | 48,06 | -1,13% | 1.025.808,00 |
| 04.12.2024 | 48,76 | 49,08 | 48,43 | 48,61 | 0,27% | 786.307,00 |
| 03.12.2024 | 48,56 | 48,83 | 47,79 | 48,48 | -0,23% | 1.177.171,00 |
| 02.12.2024 | 48,12 | 48,78 | 47,40 | 48,59 | 0,81% | 1.315.858,00 |
| 29.11.2024 | 48,30 | 48,81 | 48,12 | 48,20 | -0,56% | 720.988,00 |
| 27.11.2024 | 47,79 | 48,74 | 47,37 | 48,47 | 1,42% | 963.013,00 |
| 26.11.2024 | 47,53 | 48,17 | 46,27 | 47,79 | 0,00% | 1.400.365,00 |
| 25.11.2024 | 49,51 | 50,00 | 47,01 | 47,79 | -2,47% | 3.213.362,00 |
| 22.11.2024 | 48,93 | 49,57 | 46,21 | 49,00 | 7,22% | 4.549.681,00 |
| 21.11.2024 | 45,85 | 46,12 | 44,80 | 45,70 | -0,13% | 1.297.278,00 |
| 20.11.2024 | 44,57 | 46,20 | 44,10 | 45,76 | 2,12% | 1.875.569,00 |
| 19.11.2024 | 43,81 | 45,30 | 42,65 | 44,81 | 5,26% | 3.772.193,00 |
| 18.11.2024 | 45,66 | 45,71 | 42,01 | 42,57 | -6,75% | 5.484.987,00 |
| 15.11.2024 | 48,81 | 49,64 | 45,63 | 45,65 | -15,40% | 7.231.432,00 |
| 14.11.2024 | 58,25 | 59,80 | 53,84 | 53,96 | -7,93% | 3.219.178,00 |
| 13.11.2024 | 59,79 | 60,37 | 58,46 | 58,61 | -1,73% | 830.665,00 |
| 12.11.2024 | 61,08 | 62,02 | 59,24 | 59,64 | -2,37% | 1.510.827,00 |
| 11.11.2024 | 61,13 | 62,13 | 60,55 | 61,09 | 0,18% | 1.469.898,00 |
| 08.11.2024 | 59,65 | 61,19 | 59,14 | 60,98 | 2,23% | 1.115.711,00 |
| 07.11.2024 | 60,66 | 60,95 | 58,76 | 59,65 | -1,65% | 1.064.395,00 |
| 06.11.2024 | 60,55 | 61,49 | 58,01 | 60,65 | 3,29% | 1.530.025,00 |
| 05.11.2024 | 58,00 | 58,74 | 57,09 | 58,72 | 0,44% | 1.140.212,00 |
| 04.11.2024 | 56,82 | 59,39 | 56,82 | 58,46 | 2,29% | 1.892.815,00 |
| 01.11.2024 | 55,66 | 57,62 | 52,56 | 57,15 | 13,01% | 3.404.028,00 |
| 31.10.2024 | 50,56 | 51,21 | 50,01 | 50,57 | -0,04% | 1.912.235,00 |
| 30.10.2024 | 50,46 | 51,08 | 50,03 | 50,59 | -0,10% | 741.188,00 |
| 29.10.2024 | 50,17 | 50,96 | 50,10 | 50,64 | 0,36% | 538.246,00 |
| 28.10.2024 | 49,72 | 50,78 | 49,71 | 50,46 | 2,46% | 1.167.540,00 |
| 25.10.2024 | 49,35 | 49,84 | 48,84 | 49,25 | -0,10% | 789.585,00 |
| 24.10.2024 | 50,79 | 50,79 | 49,12 | 49,30 | -2,95% | 1.039.170,00 |
| 23.10.2024 | 51,46 | 51,70 | 50,51 | 50,80 | -1,45% | 991.796,00 |
| 22.10.2024 | 51,68 | 52,03 | 51,14 | 51,55 | -0,42% | 1.110.945,00 |
| 21.10.2024 | 52,60 | 52,77 | 51,45 | 51,77 | -1,60% | 1.101.015,00 |
| 18.10.2024 | 52,20 | 53,09 | 52,20 | 52,61 | 0,63% | 901.442,00 |
| 17.10.2024 | 53,46 | 53,61 | 52,10 | 52,28 | -2,21% | 1.249.223,00 |
| 16.10.2024 | 53,43 | 53,70 | 52,83 | 53,46 | -0,67% | 932.438,00 |
| 15.10.2024 | 53,84 | 54,66 | 53,24 | 53,82 | -0,22% | 799.602,00 |
| 14.10.2024 | 53,02 | 54,45 | 52,93 | 53,94 | 1,78% | 819.547,00 |
| 11.10.2024 | 52,26 | 53,14 | 52,15 | 53,00 | 1,67% | 861.732,00 |
| 10.10.2024 | 50,34 | 52,23 | 50,27 | 52,13 | 2,92% | 2.102.859,00 |
| 09.10.2024 | 54,00 | 54,41 | 49,63 | 50,65 | -6,43% | 3.539.899,00 |
| 08.10.2024 | 54,33 | 55,00 | 53,25 | 54,13 | 0,52% | 2.104.041,00 |
| 07.10.2024 | 57,92 | 57,98 | 53,32 | 53,85 | -9,01% | 2.454.918,00 |
| 04.10.2024 | 60,56 | 61,56 | 58,51 | 59,18 | -2,07% | 1.090.396,00 |
| 03.10.2024 | 58,12 | 62,00 | 57,63 | 60,43 | 3,90% | 1.857.640,00 |
| 02.10.2024 | 56,55 | 58,39 | 56,20 | 58,16 | 2,72% | 1.339.079,00 |
| 01.10.2024 | 56,97 | 57,19 | 55,89 | 56,62 | -1,07% | 1.321.817,00 |
| 30.09.2024 | 56,87 | 57,59 | 56,53 | 57,23 | 0,46% | 960.938,00 |
| 27.09.2024 | 57,35 | 58,04 | 56,84 | 56,97 | 0,04% | 1.205.279,00 |
| 26.09.2024 | 55,91 | 57,04 | 55,80 | 56,95 | 1,93% | 1.594.620,00 |
| 25.09.2024 | 56,50 | 56,67 | 55,43 | 55,87 | -0,60% | 1.291.347,00 |
| 24.09.2024 | 58,60 | 58,60 | 55,95 | 56,21 | -3,97% | 2.210.830,00 |
| 23.09.2024 | 59,62 | 59,62 | 58,41 | 58,53 | -1,20% | 988.406,00 |
| 20.09.2024 | 59,83 | 59,83 | 58,71 | 59,24 | -0,45% | 2.685.512,00 |
| 19.09.2024 | 62,48 | 62,80 | 59,10 | 59,51 | -4,49% | 1.725.715,00 |
| 18.09.2024 | 61,93 | 63,50 | 61,30 | 62,31 | 0,61% | 1.176.617,00 |
| 17.09.2024 | 62,91 | 63,28 | 61,25 | 61,93 | -1,56% | 1.491.906,00 |
| 16.09.2024 | 62,78 | 63,45 | 62,56 | 62,91 | 0,98% | 1.166.731,00 |
| 13.09.2024 | 61,02 | 62,93 | 61,00 | 62,30 | 2,89% | 942.486,00 |
| 12.09.2024 | 59,43 | 61,34 | 58,91 | 60,55 | 1,95% | 1.094.068,00 |
| 11.09.2024 | 59,01 | 60,14 | 58,64 | 59,39 | 0,22% | 718.992,00 |
| 10.09.2024 | 59,23 | 59,84 | 58,59 | 59,26 | 0,05% | 765.428,00 |
| 09.09.2024 | 59,95 | 59,95 | 58,81 | 59,23 | 0,03% | 1.361.685,00 |
| 06.09.2024 | 61,25 | 61,64 | 58,94 | 59,21 | -3,08% | 1.064.536,00 |
| 05.09.2024 | 62,50 | 62,81 | 60,45 | 61,09 | -1,67% | 881.001,00 |
| 04.09.2024 | 61,00 | 62,20 | 60,82 | 62,13 | 1,48% | 919.747,00 |
| 03.09.2024 | 63,59 | 64,18 | 61,05 | 61,23 | -4,11% | 2.262.755,00 |
| 30.08.2024 | 63,76 | 64,30 | 63,23 | 63,85 | 0,17% | 959.816,00 |
| 29.08.2024 | 64,98 | 65,53 | 63,60 | 63,74 | -1,06% | 1.787.787,00 |
| 28.08.2024 | 63,03 | 65,00 | 62,98 | 64,42 | 1,93% | 1.289.724,00 |
| 27.08.2024 | 62,45 | 63,49 | 62,35 | 63,20 | 1,64% | 1.296.574,00 |
| 26.08.2024 | 63,18 | 63,42 | 62,05 | 62,18 | -0,86% | 928.387,00 |
| 23.08.2024 | 62,00 | 62,86 | 61,61 | 62,72 | 1,70% | 945.155,00 |
| 22.08.2024 | 62,25 | 62,58 | 61,32 | 61,67 | -0,80% | 918.699,00 |
| 21.08.2024 | 61,47 | 62,34 | 61,11 | 62,17 | 2,04% | 1.129.019,00 |
| 20.08.2024 | 61,51 | 61,51 | 60,50 | 60,93 | -1,31% | 1.908.246,00 |
| 19.08.2024 | 59,42 | 61,77 | 59,30 | 61,74 | 3,90% | 1.342.708,00 |
| 16.08.2024 | 59,06 | 60,15 | 58,76 | 59,42 | 0,46% | 1.943.192,00 |
| 15.08.2024 | 58,09 | 59,15 | 57,41 | 59,15 | 3,03% | 1.741.392,00 |
| 14.08.2024 | 56,00 | 58,58 | 55,87 | 57,41 | 2,54% | 2.305.183,00 |
| 13.08.2024 | 56,00 | 56,76 | 55,58 | 55,99 | -0,14% | 946.824,00 |
| 12.08.2024 | 55,10 | 56,21 | 54,58 | 56,07 | 1,58% | 838.320,00 |
| 09.08.2024 | 54,39 | 55,88 | 54,15 | 55,20 | 1,36% | 827.455,00 |
| 08.08.2024 | 54,26 | 54,92 | 52,39 | 54,46 | 0,63% | 994.990,00 |
| 07.08.2024 | 56,00 | 56,00 | 52,75 | 54,12 | 4,26% | 1.956.991,00 |
| 06.08.2024 | 52,24 | 53,22 | 51,80 | 51,91 | -0,36% | 1.479.890,00 |
| 05.08.2024 | 51,79 | 53,43 | 51,46 | 52,10 | -3,68% | 1.469.263,00 |
| 02.08.2024 | 53,43 | 55,01 | 52,75 | 54,09 | -1,74% | 1.178.383,00 |
| 01.08.2024 | 55,52 | 56,19 | 54,39 | 55,05 | -0,38% | 1.339.071,00 |
| 31.07.2024 | 55,78 | 56,30 | 54,91 | 55,26 | -0,86% | 1.241.181,00 |
| 30.07.2024 | 55,74 | 56,65 | 54,79 | 55,74 | 0,49% | 1.068.913,00 |