74,939$
2,18%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 75,20 | 76,30 | 74,30 | 74,94 | 2,18% | 4.348.453,00 |
| 30.09.2025 | 73,96 | 74,93 | 73,06 | 73,34 | 0,07% | 1.828.319,00 |
| 29.09.2025 | 73,75 | 74,04 | 73,20 | 73,29 | -0,62% | 1.876.671,00 |
| 26.09.2025 | 74,72 | 75,25 | 73,19 | 73,75 | -0,30% | 2.222.589,00 |
| 25.09.2025 | 75,47 | 75,59 | 73,62 | 73,97 | -2,21% | 2.366.168,00 |
| 24.09.2025 | 77,93 | 78,33 | 75,39 | 75,64 | -2,49% | 2.228.714,00 |
| 23.09.2025 | 78,79 | 79,50 | 77,46 | 77,57 | -0,91% | 1.823.380,00 |
| 22.09.2025 | 78,12 | 79,31 | 77,05 | 78,28 | 0,60% | 1.620.864,00 |
| 19.09.2025 | 76,69 | 77,95 | 76,17 | 77,81 | 1,49% | 6.252.315,00 |
| 18.09.2025 | 75,77 | 76,98 | 75,31 | 76,67 | 1,15% | 1.656.800,00 |
| 17.09.2025 | 75,70 | 76,61 | 75,19 | 75,80 | -0,07% | 1.470.023,00 |
| 16.09.2025 | 76,41 | 76,41 | 75,33 | 75,85 | -0,63% | 1.147.882,00 |
| 15.09.2025 | 77,18 | 77,18 | 75,25 | 76,33 | -0,74% | 1.277.831,00 |
| 12.09.2025 | 77,04 | 77,60 | 76,51 | 76,90 | -0,81% | 1.121.532,00 |
| 11.09.2025 | 76,00 | 77,58 | 75,68 | 77,53 | 2,28% | 2.218.814,00 |
| 10.09.2025 | 76,30 | 76,34 | 74,52 | 75,80 | -0,35% | 1.102.294,00 |
| 09.09.2025 | 76,00 | 76,10 | 74,85 | 76,07 | 0,29% | 1.449.742,00 |
| 08.09.2025 | 74,60 | 76,28 | 74,22 | 75,85 | 1,23% | 1.784.294,00 |
| 05.09.2025 | 73,67 | 74,96 | 72,39 | 74,93 | 2,08% | 1.890.026,00 |
| 04.09.2025 | 74,82 | 75,46 | 73,01 | 73,40 | -1,91% | 2.759.852,00 |
| 03.09.2025 | 73,41 | 74,94 | 73,40 | 74,83 | 2,03% | 2.182.185,00 |
| 02.09.2025 | 71,78 | 74,44 | 71,50 | 73,34 | 0,26% | 2.684.872,00 |
| 29.08.2025 | 73,00 | 73,26 | 72,47 | 73,15 | 0,47% | 1.164.315,00 |
| 28.08.2025 | 72,85 | 72,88 | 72,07 | 72,81 | -0,51% | 1.482.308,00 |
| 27.08.2025 | 72,93 | 74,07 | 72,93 | 73,18 | 0,34% | 3.208.670,00 |
| 26.08.2025 | 72,43 | 72,97 | 71,91 | 72,93 | 1,00% | 2.280.980,00 |
| 25.08.2025 | 72,00 | 73,47 | 72,00 | 72,21 | 0,54% | 1.644.959,00 |
| 22.08.2025 | 71,62 | 72,09 | 70,32 | 71,82 | 0,29% | 2.435.036,00 |
| 21.08.2025 | 71,13 | 72,33 | 70,55 | 71,61 | 0,67% | 1.863.892,00 |
| 20.08.2025 | 69,70 | 71,21 | 69,53 | 71,13 | 1,64% | 1.891.457,00 |
| 19.08.2025 | 69,06 | 70,70 | 68,99 | 69,98 | 1,48% | 3.001.692,00 |
| 18.08.2025 | 68,20 | 69,05 | 67,95 | 68,96 | 2,51% | 1.854.863,00 |
| 15.08.2025 | 66,15 | 67,40 | 65,77 | 67,27 | 2,64% | 1.665.959,00 |
| 14.08.2025 | 64,94 | 66,00 | 64,42 | 65,54 | 0,63% | 1.598.557,00 |
| 13.08.2025 | 64,69 | 65,15 | 63,64 | 65,13 | 1,70% | 2.290.355,00 |
| 12.08.2025 | 62,68 | 64,28 | 62,68 | 64,04 | 1,83% | 2.379.172,00 |
| 11.08.2025 | 62,59 | 63,66 | 62,49 | 62,89 | -0,02% | 2.144.994,00 |
| 08.08.2025 | 61,97 | 63,27 | 61,90 | 62,90 | 1,26% | 1.592.677,00 |
| 07.08.2025 | 62,88 | 62,93 | 61,27 | 62,12 | -0,32% | 2.142.997,00 |
| 06.08.2025 | 63,05 | 65,40 | 61,96 | 62,32 | 2,48% | 5.659.249,00 |
| 05.08.2025 | 60,06 | 61,05 | 59,38 | 60,81 | 1,37% | 3.168.164,00 |
| 04.08.2025 | 59,35 | 60,07 | 58,68 | 59,99 | 1,64% | 1.110.497,00 |
| 01.08.2025 | 59,82 | 60,27 | 58,53 | 59,02 | -1,58% | 1.675.753,00 |
| 31.07.2025 | 59,90 | 61,75 | 59,86 | 59,97 | -0,18% | 2.496.046,00 |
| 30.07.2025 | 59,34 | 60,36 | 59,11 | 60,08 | 1,74% | 1.427.048,00 |
| 29.07.2025 | 57,75 | 59,49 | 57,68 | 59,05 | 2,29% | 1.472.111,00 |
| 28.07.2025 | 58,43 | 58,93 | 57,72 | 57,73 | -0,88% | 1.116.767,00 |
| 25.07.2025 | 58,75 | 58,93 | 58,02 | 58,24 | -0,90% | 1.095.733,00 |
| 24.07.2025 | 58,64 | 59,38 | 58,51 | 58,77 | 0,36% | 799.077,00 |
| 23.07.2025 | 57,65 | 58,98 | 57,33 | 58,56 | 1,77% | 995.093,00 |
| 22.07.2025 | 56,05 | 57,78 | 56,05 | 57,54 | 2,90% | 1.038.585,00 |
| 21.07.2025 | 56,49 | 56,66 | 55,64 | 55,92 | -0,94% | 1.051.784,00 |
| 18.07.2025 | 57,85 | 57,85 | 56,38 | 56,45 | -2,34% | 1.111.563,00 |
| 17.07.2025 | 58,10 | 58,56 | 57,57 | 57,81 | -0,35% | 1.110.491,00 |
| 16.07.2025 | 57,09 | 58,45 | 57,01 | 58,01 | 2,49% | 1.434.304,00 |
| 15.07.2025 | 57,71 | 57,82 | 56,56 | 56,60 | -1,82% | 1.001.416,00 |
| 14.07.2025 | 57,24 | 58,14 | 57,16 | 57,65 | 0,87% | 1.099.408,00 |
| 11.07.2025 | 57,37 | 57,86 | 56,79 | 57,15 | -0,83% | 1.242.856,00 |
| 10.07.2025 | 56,39 | 57,97 | 56,19 | 57,63 | 1,86% | 1.617.625,00 |
| 09.07.2025 | 56,66 | 57,19 | 56,06 | 56,58 | 1,40% | 1.556.825,00 |
| 08.07.2025 | 54,17 | 56,21 | 54,15 | 55,80 | 2,91% | 2.268.977,00 |
| 07.07.2025 | 53,82 | 54,34 | 53,65 | 54,22 | 0,41% | 1.753.850,00 |
| 03.07.2025 | 53,54 | 54,17 | 53,33 | 54,00 | 0,30% | 868.065,00 |
| 02.07.2025 | 52,92 | 54,25 | 52,72 | 53,84 | 1,76% | 2.217.368,00 |
| 01.07.2025 | 51,78 | 53,31 | 51,78 | 52,91 | 1,73% | 2.150.463,00 |
| 30.06.2025 | 52,66 | 53,44 | 51,06 | 52,01 | -0,38% | 3.626.695,00 |
| 27.06.2025 | 52,55 | 53,00 | 51,93 | 52,21 | -0,61% | 21.399.487,00 |
| 26.06.2025 | 52,98 | 53,14 | 52,24 | 52,53 | 0,40% | 1.761.646,00 |
| 25.06.2025 | 53,52 | 53,64 | 51,89 | 52,32 | -2,93% | 1.910.540,00 |
| 24.06.2025 | 53,00 | 54,13 | 52,61 | 53,90 | 2,08% | 1.991.943,00 |
| 23.06.2025 | 52,74 | 52,87 | 51,91 | 52,80 | -0,02% | 1.939.419,00 |
| 20.06.2025 | 53,35 | 53,75 | 52,64 | 52,81 | -0,64% | 5.661.761,00 |
| 18.06.2025 | 53,18 | 53,79 | 52,94 | 53,15 | 0,08% | 1.397.422,00 |
| 17.06.2025 | 53,58 | 53,83 | 52,96 | 53,11 | -1,50% | 1.629.430,00 |
| 16.06.2025 | 53,82 | 54,40 | 53,55 | 53,92 | -0,11% | 1.362.908,00 |
| 13.06.2025 | 53,75 | 54,52 | 53,61 | 53,98 | -1,03% | 1.218.776,00 |
| 12.06.2025 | 53,94 | 54,55 | 53,65 | 54,54 | 1,28% | 1.131.858,00 |
| 11.06.2025 | 53,77 | 55,60 | 53,74 | 53,85 | 0,15% | 1.395.057,00 |
| 10.06.2025 | 54,28 | 54,51 | 53,54 | 53,77 | -1,12% | 1.718.118,00 |
| 09.06.2025 | 54,50 | 54,95 | 54,00 | 54,38 | 0,24% | 1.555.974,00 |
| 06.06.2025 | 54,15 | 54,76 | 53,44 | 54,25 | 1,31% | 1.308.225,00 |
| 05.06.2025 | 53,66 | 54,24 | 53,21 | 53,55 | -0,56% | 1.963.783,00 |
| 04.06.2025 | 53,01 | 54,11 | 53,01 | 53,85 | 1,01% | 1.369.760,00 |
| 03.06.2025 | 55,58 | 55,58 | 52,73 | 53,31 | -4,19% | 3.099.820,00 |
| 02.06.2025 | 55,69 | 56,32 | 54,49 | 55,64 | -0,77% | 1.943.149,00 |
| 30.05.2025 | 54,75 | 56,39 | 54,26 | 56,07 | 2,45% | 2.234.528,00 |
| 29.05.2025 | 54,69 | 54,96 | 54,00 | 54,73 | 0,55% | 1.830.251,00 |
| 28.05.2025 | 54,50 | 55,09 | 54,22 | 54,43 | 0,02% | 1.871.357,00 |
| 27.05.2025 | 55,25 | 55,25 | 53,76 | 54,42 | -0,22% | 2.029.311,00 |
| 23.05.2025 | 53,23 | 54,68 | 53,03 | 54,54 | 1,47% | 1.201.386,00 |
| 22.05.2025 | 53,64 | 54,19 | 53,04 | 53,75 | -0,33% | 1.443.161,00 |
| 21.05.2025 | 52,99 | 54,26 | 52,43 | 53,93 | 0,90% | 1.968.226,00 |
| 20.05.2025 | 53,59 | 53,95 | 52,77 | 53,45 | 0,29% | 1.769.056,00 |
| 19.05.2025 | 51,86 | 53,37 | 51,75 | 53,30 | 2,45% | 2.227.632,00 |
| 16.05.2025 | 48,72 | 52,75 | 48,64 | 52,02 | 6,27% | 3.978.479,00 |
| 15.05.2025 | 47,74 | 49,70 | 47,74 | 48,95 | 2,17% | 3.661.684,00 |
| 14.05.2025 | 50,25 | 50,25 | 47,50 | 47,91 | -4,62% | 7.165.789,00 |
| 13.05.2025 | 57,76 | 57,99 | 48,10 | 50,23 | -24,56% | 14.011.378,00 |
| 12.05.2025 | 67,52 | 67,90 | 64,05 | 66,58 | 1,08% | 2.615.403,00 |
| 09.05.2025 | 68,11 | 69,94 | 65,68 | 65,87 | -2,75% | 2.501.777,00 |