53,933$
-1,11%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 69,85 | 69,85 | 67,13 | 67,73 | -3,44% | 5.149.653,00 |
| 07.05.2025 | 63,69 | 70,51 | 61,75 | 70,14 | 18,12% | 9.681.945,00 |
| 06.05.2025 | 60,00 | 60,56 | 58,38 | 59,38 | -2,05% | 2.488.362,00 |
| 05.05.2025 | 60,60 | 61,15 | 60,18 | 60,62 | -0,93% | 905.972,00 |
| 02.05.2025 | 61,10 | 62,08 | 60,63 | 61,19 | 1,93% | 1.098.491,00 |
| 01.05.2025 | 61,00 | 61,63 | 59,57 | 60,03 | -2,26% | 1.140.142,00 |
| 30.04.2025 | 60,97 | 61,80 | 59,77 | 61,42 | 0,99% | 1.366.148,00 |
| 29.04.2025 | 60,11 | 61,85 | 59,53 | 60,82 | 0,41% | 1.147.965,00 |
| 28.04.2025 | 60,41 | 61,47 | 59,92 | 60,57 | 0,13% | 887.444,00 |
| 25.04.2025 | 59,02 | 60,90 | 58,49 | 60,49 | 2,09% | 992.970,00 |
| 24.04.2025 | 58,46 | 59,39 | 57,65 | 59,25 | 1,44% | 1.251.348,00 |
| 23.04.2025 | 58,89 | 59,23 | 57,65 | 58,41 | 0,34% | 1.438.906,00 |
| 22.04.2025 | 58,00 | 58,44 | 57,40 | 58,21 | 1,61% | 1.431.773,00 |
| 21.04.2025 | 58,74 | 58,99 | 56,47 | 57,29 | -2,55% | 1.267.138,00 |
| 17.04.2025 | 58,18 | 59,33 | 57,51 | 58,79 | -0,05% | 1.519.339,00 |
| 16.04.2025 | 61,17 | 61,30 | 57,50 | 58,82 | -4,01% | 1.707.112,00 |
| 15.04.2025 | 61,55 | 62,14 | 60,81 | 61,28 | -0,18% | 1.286.268,00 |
| 14.04.2025 | 61,30 | 62,13 | 60,06 | 61,39 | 1,94% | 1.611.642,00 |
| 11.04.2025 | 57,87 | 60,88 | 57,40 | 60,22 | 4,37% | 1.839.802,00 |
| 10.04.2025 | 59,19 | 59,64 | 56,68 | 57,70 | -4,86% | 1.992.998,00 |
| 09.04.2025 | 56,11 | 61,44 | 55,71 | 60,65 | 5,33% | 2.068.639,00 |
| 08.04.2025 | 60,87 | 61,31 | 56,93 | 57,58 | -2,97% | 2.023.435,00 |
| 07.04.2025 | 57,50 | 61,73 | 56,38 | 59,34 | -0,72% | 2.035.493,00 |
| 04.04.2025 | 60,72 | 60,98 | 59,11 | 59,77 | -3,46% | 2.295.556,00 |
| 03.04.2025 | 62,07 | 63,14 | 61,23 | 61,91 | -1,76% | 1.883.385,00 |
| 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 |