69,589$
0,50%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 68,87 | 69,95 | 68,23 | 69,54 | 0,43% | 1.283.498,00 |
| 26.02.2026 | 70,29 | 70,29 | 68,38 | 69,24 | -1,57% | 1.513,00 |
| 25.02.2026 | 70,25 | 70,74 | 69,13 | 70,35 | -0,02% | 1.513,00 |
| 24.02.2026 | 70,48 | 71,39 | 70,15 | 70,36 | -0,40% | 1.324.772,00 |
| 23.02.2026 | 70,66 | 71,33 | 69,80 | 70,64 | -0,48% | 1.462.413,00 |
| 20.02.2026 | 71,71 | 72,72 | 70,56 | 70,98 | -1,47% | 2.232.782,00 |
| 19.02.2026 | 73,94 | 73,94 | 71,04 | 72,04 | -1,63% | 2.967.683,00 |
| 18.02.2026 | 77,64 | 78,41 | 71,50 | 73,23 | -9,01% | 6.351.699,00 |
| 17.02.2026 | 79,75 | 81,51 | 79,17 | 80,48 | 1,31% | 2.106.784,00 |
| 13.02.2026 | 77,83 | 81,19 | 77,55 | 79,44 | 3,28% | 1.735.863,00 |
| 12.02.2026 | 79,31 | 79,53 | 76,10 | 76,92 | -3,26% | 2.221.482,00 |
| 11.02.2026 | 80,51 | 80,57 | 78,88 | 79,51 | -0,89% | 1.424.104,00 |
| 10.02.2026 | 80,86 | 81,64 | 80,13 | 80,22 | -0,32% | 1.442.785,00 |
| 09.02.2026 | 82,00 | 82,22 | 80,41 | 80,48 | -0,92% | 1.647.997,00 |
| 06.02.2026 | 79,01 | 81,36 | 78,76 | 81,23 | 3,58% | 2.245.820,00 |
| 05.02.2026 | 77,49 | 79,39 | 77,49 | 78,42 | 0,63% | 2.481.882,00 |
| 04.02.2026 | 77,24 | 78,27 | 76,11 | 77,93 | 1,90% | 2.602.672,00 |
| 03.02.2026 | 74,82 | 77,20 | 74,28 | 76,48 | 2,73% | 3.771.363,00 |
| 02.02.2026 | 72,00 | 74,47 | 71,23 | 74,45 | 3,82% | 2.077.373,00 |
| 30.01.2026 | 73,34 | 74,48 | 71,30 | 71,71 | -2,22% | 2.044.283,00 |
| 29.01.2026 | 72,95 | 73,36 | 70,79 | 73,34 | 0,70% | 2.195.477,00 |
| 28.01.2026 | 70,95 | 73,21 | 70,10 | 72,83 | 3,72% | 2.542.306,00 |
| 27.01.2026 | 69,48 | 71,49 | 69,48 | 70,22 | 0,50% | 1.006.240,00 |
| 26.01.2026 | 69,01 | 71,39 | 68,85 | 69,87 | 0,94% | 1.368.372,00 |
| 23.01.2026 | 70,94 | 71,90 | 69,10 | 69,22 | -2,90% | 1.782.151,00 |
| 22.01.2026 | 71,94 | 72,25 | 70,99 | 71,29 | -0,59% | 842.912,00 |
| 21.01.2026 | 70,31 | 72,33 | 69,73 | 71,71 | 1,82% | 1.087.298,00 |
| 20.01.2026 | 70,10 | 70,70 | 69,53 | 70,43 | -0,16% | 916.327,00 |
| 19.01.2026 | 70,71 | 70,76 | 70,49 | 70,55 | -0,93% | - |
| 16.01.2026 | 71,63 | 71,84 | 70,78 | 71,21 | -0,85% | 1.271.582,00 |
| 15.01.2026 | 72,81 | 73,76 | 70,75 | 71,82 | -1,60% | 2.172.643,00 |
| 14.01.2026 | 71,62 | 74,08 | 71,37 | 72,99 | 1,84% | 1.342.730,00 |
| 13.01.2026 | 72,40 | 72,45 | 71,18 | 71,67 | -1,04% | 972.475,00 |
| 12.01.2026 | 72,27 | 72,65 | 71,29 | 72,42 | -0,07% | 1.399.882,00 |
| 09.01.2026 | 71,98 | 73,41 | 71,98 | 72,47 | 0,47% | 1.898.291,00 |
| 08.01.2026 | 75,18 | 75,51 | 72,06 | 72,13 | -3,97% | 2.867.753,00 |
| 07.01.2026 | 73,57 | 75,59 | 72,87 | 75,11 | 2,71% | 2.684.049,00 |
| 06.01.2026 | 71,20 | 73,64 | 70,94 | 73,13 | 2,77% | 3.777.679,00 |
| 05.01.2026 | 70,66 | 71,65 | 69,18 | 71,16 | 1,21% | 2.899.061,00 |
| 02.01.2026 | 67,71 | 70,35 | 67,16 | 70,31 | 4,47% | 2.440.967,00 |
| 31.12.2025 | 67,70 | 67,94 | 67,02 | 67,30 | -0,59% | 977.260,00 |
| 30.12.2025 | 68,91 | 68,91 | 67,16 | 67,70 | -1,81% | 860.707,00 |
| 29.12.2025 | 68,62 | 69,48 | 68,24 | 68,95 | 0,12% | 949.845,00 |
| 26.12.2025 | 68,31 | 68,95 | 67,95 | 68,87 | 0,67% | 604.900,00 |
| 24.12.2025 | 68,72 | 69,01 | 68,32 | 68,41 | 0,07% | 428.164,00 |
| 23.12.2025 | 68,44 | 69,15 | 67,95 | 68,36 | 0,29% | 994.800,00 |
| 22.12.2025 | 66,79 | 69,28 | 66,36 | 68,16 | 1,19% | 1.775.203,00 |
| 19.12.2025 | 65,28 | 67,53 | 65,11 | 67,36 | 3,44% | 3.236.546,00 |
| 18.12.2025 | 65,98 | 66,00 | 64,87 | 65,12 | -0,99% | 1.450.025,00 |
| 17.12.2025 | 64,81 | 66,60 | 64,78 | 65,77 | 2,10% | 1.738.793,00 |
| 16.12.2025 | 63,24 | 64,90 | 62,98 | 64,42 | 1,53% | 2.300.301,00 |
| 15.12.2025 | 62,14 | 63,52 | 61,69 | 63,45 | 1,99% | 2.099.626,00 |
| 12.12.2025 | 61,93 | 62,64 | 61,28 | 62,21 | 0,50% | 5.628.792,00 |
| 11.12.2025 | 62,80 | 63,26 | 61,23 | 61,90 | -1,18% | 5.890.813,00 |
| 10.12.2025 | 62,10 | 62,90 | 61,63 | 62,64 | 1,24% | 1.586.359,00 |
| 09.12.2025 | 62,47 | 63,39 | 61,71 | 61,87 | -1,61% | 1.544.737,00 |
| 08.12.2025 | 63,80 | 64,98 | 62,47 | 62,88 | -0,71% | 1.898.396,00 |
| 05.12.2025 | 62,81 | 63,98 | 62,59 | 63,33 | 0,60% | 1.534.330,00 |
| 04.12.2025 | 62,87 | 66,00 | 61,70 | 62,95 | -2,64% | 4.129.110,00 |
| 03.12.2025 | 66,78 | 67,10 | 64,50 | 64,66 | -2,83% | 2.725.959,00 |
| 02.12.2025 | 68,00 | 68,60 | 66,38 | 66,54 | -2,29% | 1.864.847,00 |
| 01.12.2025 | 71,97 | 72,00 | 68,01 | 68,10 | -4,62% | 2.252.246,00 |
| 28.11.2025 | 72,54 | 72,78 | 70,49 | 71,40 | -1,73% | 1.090.681,00 |
| 26.11.2025 | 72,82 | 74,25 | 72,17 | 72,66 | -0,22% | 1.298.754,00 |
| 25.11.2025 | 74,15 | 74,22 | 72,27 | 72,82 | -1,59% | 2.419.741,00 |
| 24.11.2025 | 70,43 | 74,01 | 69,90 | 74,00 | 5,20% | 5.614.462,00 |
| 21.11.2025 | 68,97 | 70,76 | 68,09 | 70,34 | 1,97% | 2.182.424,00 |
| 20.11.2025 | 70,58 | 70,81 | 68,73 | 68,98 | -1,81% | 1.018.093,00 |
| 19.11.2025 | 70,53 | 70,53 | 68,96 | 70,25 | 0,23% | 1.545.662,00 |
| 18.11.2025 | 70,08 | 71,08 | 69,69 | 70,09 | -0,68% | 1.321.344,00 |
| 17.11.2025 | 70,51 | 72,71 | 70,25 | 70,57 | 0,73% | 1.838.304,00 |
| 14.11.2025 | 70,55 | 71,55 | 69,72 | 70,06 | -1,59% | 1.704.558,00 |
| 13.11.2025 | 70,31 | 72,66 | 70,22 | 71,19 | 0,79% | 3.506.735,00 |
| 12.11.2025 | 70,40 | 71,80 | 69,54 | 70,63 | 0,71% | 1.945.243,00 |
| 11.11.2025 | 67,96 | 70,23 | 67,40 | 70,13 | 3,12% | 1.838.908,00 |
| 10.11.2025 | 68,48 | 69,39 | 67,98 | 68,01 | -0,34% | 2.402.410,00 |
| 07.11.2025 | 69,02 | 70,00 | 67,52 | 68,24 | -0,22% | 11.659.649,00 |
| 06.11.2025 | 68,30 | 70,50 | 67,40 | 68,39 | 0,16% | 2.307.177,00 |
| 05.11.2025 | 68,31 | 70,49 | 67,80 | 68,28 | 0,37% | 1.492.732,00 |
| 04.11.2025 | 67,64 | 69,93 | 65,00 | 68,03 | 2,76% | 2.398.787,00 |
| 03.11.2025 | 65,98 | 66,38 | 64,72 | 66,20 | 1,55% | 2.734.700,00 |
| 31.10.2025 | 64,10 | 65,49 | 63,84 | 65,19 | 0,87% | 1.414.867,00 |
| 30.10.2025 | 65,51 | 66,24 | 63,95 | 64,63 | -0,97% | 1.794.873,00 |
| 29.10.2025 | 65,74 | 66,97 | 64,95 | 65,26 | -0,21% | 1.502.952,00 |
| 28.10.2025 | 65,65 | 66,25 | 64,55 | 65,40 | -0,68% | 958.833,00 |
| 27.10.2025 | 66,80 | 66,99 | 65,56 | 65,85 | -0,45% | 1.343.877,00 |
| 24.10.2025 | 66,99 | 67,28 | 66,11 | 66,15 | -1,06% | 993.613,00 |
| 23.10.2025 | 66,03 | 66,90 | 65,82 | 66,86 | 1,66% | - |
| 22.10.2025 | 67,03 | 67,36 | 65,76 | 65,77 | -1,66% | 1.352.779,00 |
| 21.10.2025 | 66,53 | 67,03 | 65,96 | 66,88 | 0,62% | 1.729.529,00 |
| 20.10.2025 | 67,07 | 67,27 | 65,14 | 66,47 | -0,76% | 1.418.198,00 |
| 17.10.2025 | 67,10 | 67,52 | 66,27 | 66,98 | 0,18% | - |
| 16.10.2025 | 66,33 | 67,31 | 65,65 | 66,86 | 0,75% | 1.666.173,00 |
| 15.10.2025 | 67,42 | 67,62 | 65,64 | 66,36 | -0,44% | 2.127.115,00 |
| 14.10.2025 | 64,80 | 68,00 | 64,80 | 66,65 | 2,02% | 2.597.371,00 |
| 13.10.2025 | 64,26 | 65,75 | 64,10 | 65,33 | 1,92% | 1.652.877,00 |
| 10.10.2025 | 65,54 | 65,60 | 63,78 | 64,10 | -1,55% | 1.534.569,00 |
| 09.10.2025 | 65,20 | 65,62 | 64,19 | 65,11 | -0,14% | 1.659.855,00 |
| 08.10.2025 | 66,03 | 66,48 | 64,62 | 65,20 | -1,24% | 1.933.176,00 |
| 07.10.2025 | 66,60 | 66,92 | 65,05 | 66,02 | -1,42% | 2.661.524,00 |