71,387$
-1,75%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 72,54 | 72,78 | 70,49 | 71,40 | -1,73% | 1.090.683,00 |
| 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% | 2.421.630,00 |
| 24.11.2025 | 70,43 | 74,01 | 69,90 | 74,00 | 5,20% | 5.726.496,00 |
| 21.11.2025 | 68,97 | 70,76 | 68,09 | 70,34 | 1,97% | 2.194.551,00 |
| 20.11.2025 | 70,58 | 70,81 | 68,73 | 68,98 | -1,81% | 1.041.177,00 |
| 19.11.2025 | 70,53 | 70,53 | 68,96 | 70,25 | 0,23% | 1.737.861,00 |
| 18.11.2025 | 70,08 | 71,08 | 69,69 | 70,09 | -0,68% | 1.349.396,00 |
| 17.11.2025 | 70,51 | 72,71 | 70,25 | 70,57 | 0,77% | 2.017.228,00 |
| 14.11.2025 | 70,55 | 71,55 | 69,72 | 70,03 | -1,63% | 1.704.920,00 |
| 13.11.2025 | 70,31 | 72,66 | 70,22 | 71,19 | 0,79% | 3.507.318,00 |
| 12.11.2025 | 70,40 | 71,80 | 69,54 | 70,63 | 0,71% | 1.945.605,00 |
| 11.11.2025 | 67,96 | 70,23 | 67,40 | 70,13 | 3,12% | 1.861.792,00 |
| 10.11.2025 | 68,48 | 69,39 | 67,98 | 68,01 | -0,34% | 2.478.231,00 |
| 07.11.2025 | 69,02 | 70,00 | 67,52 | 68,24 | -0,22% | 11.659.681,00 |
| 06.11.2025 | 68,30 | 70,50 | 67,40 | 68,39 | 0,16% | 2.328.609,00 |
| 05.11.2025 | 68,31 | 70,49 | 67,80 | 68,28 | 0,37% | 1.514.169,00 |
| 04.11.2025 | 67,64 | 69,93 | 65,00 | 68,03 | 2,76% | 2.399.169,00 |
| 03.11.2025 | 65,98 | 66,38 | 64,72 | 66,20 | 1,55% | 2.752.521,00 |
| 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% | 994.220,00 |
| 23.10.2025 | 66,03 | 66,90 | 65,82 | 66,86 | 1,66% | 1.430.636,00 |
| 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 |
| 06.10.2025 | 68,58 | 68,83 | 66,64 | 66,97 | -2,91% | 2.585.982,00 |
| 03.10.2025 | 71,75 | 71,84 | 68,04 | 68,98 | -3,78% | 2.657.050,00 |
| 02.10.2025 | 74,98 | 75,50 | 69,70 | 71,69 | -4,34% | 2.860.066,00 |
| 01.10.2025 | 75,20 | 76,30 | 74,30 | 74,94 | 2,18% | 4.355.637,00 |
| 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 | 1,47% | 6.252.315,00 |
| 18.09.2025 | 75,77 | 76,98 | 75,31 | 76,68 | 1,15% | 1.656.800,00 |
| 17.09.2025 | 75,70 | 76,61 | 75,19 | 75,81 | -0,05% | 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% | 1.828.708,00 |
| 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 | -1,90% | 2.759.852,00 |
| 03.09.2025 | 73,41 | 74,94 | 73,40 | 74,82 | 2,02% | 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 | 64,32 | 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 | 1,29% | 1.592.677,00 |
| 07.08.2025 | 62,88 | 62,93 | 61,27 | 62,10 | -0,35% | 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 |