61,952$
-1,70%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 62,07 | 63,14 | 61,23 | 61,91 | -1,76% | 1.882.442,00 |
| 02.04.2025 | 61,70 | 63,14 | 61,54 | 63,02 | 1,86% | 1.573.621,00 |
| 01.04.2025 | 64,06 | 64,17 | 61,43 | 61,87 | -3,04% | 1.407.893,00 |
| 31.03.2025 | 63,39 | 64,07 | 62,60 | 63,81 | -0,05% | 1.641.683,00 |
| 28.03.2025 | 64,35 | 64,35 | 62,72 | 63,84 | -0,99% | 1.266.778,00 |
| 27.03.2025 | 63,79 | 64,61 | 63,38 | 64,48 | 1,03% | 830.087,00 |
| 26.03.2025 | 65,03 | 65,03 | 63,21 | 63,82 | -1,57% | 1.283.986,00 |
| 25.03.2025 | 63,90 | 65,03 | 63,51 | 64,84 | 1,28% | 1.421.825,00 |
| 24.03.2025 | 65,69 | 66,00 | 62,85 | 64,02 | -1,75% | 2.399.979,00 |
| 21.03.2025 | 64,32 | 65,21 | 63,50 | 65,16 | 1,31% | 4.001.042,00 |
| 20.03.2025 | 63,91 | 64,94 | 63,88 | 64,32 | 0,03% | 1.637.283,00 |
| 19.03.2025 | 62,59 | 64,55 | 62,52 | 64,30 | 2,81% | 1.371.655,00 |
| 18.03.2025 | 62,62 | 63,18 | 62,13 | 62,54 | -0,65% | 1.226.195,00 |
| 17.03.2025 | 62,46 | 63,39 | 60,92 | 62,95 | 1,09% | 1.587.078,00 |
| 14.03.2025 | 61,22 | 62,72 | 61,11 | 62,27 | 1,98% | 1.042.468,00 |
| 13.03.2025 | 60,77 | 61,48 | 60,44 | 61,06 | 0,28% | 992.143,00 |
| 12.03.2025 | 61,47 | 62,03 | 60,38 | 60,89 | -0,91% | 1.525.372,00 |
| 11.03.2025 | 61,24 | 62,39 | 60,65 | 61,45 | 0,02% | 1.218.119,00 |
| 10.03.2025 | 60,17 | 63,11 | 60,14 | 61,44 | 0,75% | 2.090.941,00 |
| 07.03.2025 | 59,77 | 61,49 | 59,18 | 60,98 | 1,41% | 1.491.791,00 |
| 06.03.2025 | 59,21 | 60,31 | 59,21 | 60,13 | 1,01% | 1.753.336,00 |
| 05.03.2025 | 58,23 | 60,07 | 58,23 | 59,53 | 2,37% | 1.714.544,00 |
| 04.03.2025 | 57,57 | 58,66 | 57,03 | 58,15 | 0,33% | 1.478.544,00 |
| 03.03.2025 | 59,14 | 59,90 | 57,66 | 57,96 | -2,01% | 1.414.646,00 |
| 28.02.2025 | 57,55 | 59,16 | 57,49 | 59,15 | 2,51% | 1.235.596,00 |
| 27.02.2025 | 57,99 | 58,97 | 57,65 | 57,70 | -0,38% | 879.988,00 |
| 26.02.2025 | 58,02 | 58,70 | 57,45 | 57,92 | -0,12% | 1.024.737,00 |
| 25.02.2025 | 58,60 | 58,98 | 57,50 | 57,99 | -0,87% | 1.198.241,00 |
| 24.02.2025 | 57,93 | 59,35 | 57,49 | 58,50 | 1,30% | 1.362.433,00 |
| 21.02.2025 | 58,00 | 58,74 | 57,32 | 57,75 | 0,54% | 1.299.870,00 |
| 20.02.2025 | 57,35 | 57,73 | 56,07 | 57,44 | -0,57% | 1.543.386,00 |
| 19.02.2025 | 58,98 | 60,67 | 56,77 | 57,77 | -0,22% | 2.236.594,00 |
| 18.02.2025 | 58,84 | 58,90 | 57,61 | 57,90 | -1,82% | 1.658.056,00 |
| 17.02.2025 | 58,97 | 58,97 | 58,97 | 58,97 | 1,17% | - |
| 14.02.2025 | 59,12 | 59,40 | 58,12 | 58,29 | -0,55% | 1.000.607,00 |
| 13.02.2025 | 58,48 | 58,72 | 57,79 | 58,61 | 0,86% | 883.155,00 |
| 12.02.2025 | 56,71 | 58,33 | 56,71 | 58,11 | 1,36% | 888.174,00 |
| 11.02.2025 | 57,02 | 57,39 | 56,51 | 57,33 | -0,02% | 1.143.602,00 |
| 10.02.2025 | 57,10 | 57,78 | 56,88 | 57,34 | 0,42% | 967.321,00 |
| 07.02.2025 | 58,07 | 58,07 | 56,94 | 57,10 | -1,45% | 1.042.712,00 |
| 06.02.2025 | 57,91 | 58,20 | 57,46 | 57,94 | 0,54% | 1.068.187,00 |
| 05.02.2025 | 57,05 | 57,72 | 56,60 | 57,63 | 1,51% | 1.052.607,00 |
| 04.02.2025 | 56,01 | 56,85 | 55,93 | 56,77 | 0,87% | 716.947,00 |
| 03.02.2025 | 55,12 | 57,14 | 54,96 | 56,28 | -0,64% | 1.136.916,00 |
| 31.01.2025 | 56,34 | 57,40 | 56,32 | 56,64 | 0,39% | 1.385.895,00 |
| 30.01.2025 | 56,30 | 57,46 | 56,06 | 56,42 | 1,06% | 1.058.672,00 |
| 29.01.2025 | 56,03 | 56,74 | 55,12 | 55,83 | -0,30% | 840.902,00 |
| 28.01.2025 | 55,97 | 56,82 | 55,66 | 56,00 | 0,25% | 1.233.861,00 |
| 27.01.2025 | 55,69 | 57,25 | 55,24 | 55,86 | 0,16% | 913.908,00 |
| 24.01.2025 | 55,29 | 56,08 | 54,98 | 55,77 | 0,25% | 731.809,00 |
| 23.01.2025 | 55,22 | 55,87 | 54,96 | 55,63 | 0,63% | 934.843,00 |
| 22.01.2025 | 55,79 | 56,00 | 54,99 | 55,28 | -1,18% | 1.154.629,00 |
| 21.01.2025 | 55,10 | 56,39 | 54,88 | 55,94 | 2,08% | 1.204.322,00 |
| 17.01.2025 | 55,66 | 55,73 | 54,77 | 54,80 | -1,03% | 942.149,00 |
| 16.01.2025 | 54,64 | 55,79 | 54,64 | 55,37 | 1,58% | 1.570.052,00 |
| 15.01.2025 | 54,39 | 55,30 | 54,05 | 54,51 | 1,26% | 1.959.521,00 |
| 14.01.2025 | 54,74 | 54,87 | 53,26 | 53,83 | -0,57% | 1.360.890,00 |
| 13.01.2025 | 52,65 | 54,84 | 52,23 | 54,14 | 2,54% | 2.016.142,00 |
| 10.01.2025 | 53,95 | 53,99 | 52,66 | 52,80 | -1,79% | 2.146.563,00 |
| 08.01.2025 | 54,12 | 55,00 | 51,91 | 53,76 | 5,02% | 2.669.896,00 |
| 07.01.2025 | 51,00 | 51,73 | 50,36 | 51,19 | 1,35% | 1.790.512,00 |
| 06.01.2025 | 47,75 | 50,82 | 47,75 | 50,51 | 5,80% | 1.894.141,00 |
| 03.01.2025 | 48,20 | 48,53 | 47,52 | 47,74 | -0,56% | 992.979,00 |
| 02.01.2025 | 48,23 | 49,00 | 47,86 | 48,01 | 0,42% | 1.210.331,00 |
| 31.12.2024 | 48,20 | 48,72 | 47,72 | 47,81 | -0,38% | 842.690,00 |
| 30.12.2024 | 48,65 | 48,80 | 47,65 | 47,99 | -0,29% | 891.545,00 |
| 27.12.2024 | 47,60 | 48,26 | 47,56 | 48,13 | 0,21% | 946.090,00 |
| 26.12.2024 | 47,47 | 48,24 | 47,00 | 48,03 | 1,03% | 762.337,00 |
| 24.12.2024 | 47,25 | 47,63 | 46,76 | 47,54 | 0,81% | 308.684,00 |
| 23.12.2024 | 46,77 | 47,34 | 46,26 | 47,16 | 0,43% | 1.451.779,00 |
| 20.12.2024 | 47,03 | 48,21 | 46,88 | 46,96 | -0,76% | 4.794.826,00 |
| 19.12.2024 | 46,94 | 48,11 | 46,90 | 47,32 | 1,02% | 1.754.847,00 |
| 18.12.2024 | 48,66 | 49,60 | 46,45 | 46,84 | -3,62% | 1.850.086,00 |
| 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 |