65,193$
-1,77%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 66,24 | 66,61 | 64,45 | 65,19 | -1,78% | 1.516.790,00 |
| 06.05.2026 | 66,80 | 67,29 | 65,64 | 66,37 | 0,74% | 1.029.377,00 |
| 05.05.2026 | 65,35 | 67,35 | 64,56 | 65,88 | 2,03% | 1.478.959,00 |
| 04.05.2026 | 63,50 | 64,68 | 63,11 | 64,57 | 0,95% | 917.930,00 |
| 01.05.2026 | 63,48 | 64,31 | 62,38 | 63,96 | 0,47% | 978.028,00 |
| 30.04.2026 | 63,13 | 64,34 | 63,11 | 63,66 | 0,94% | 1.159.984,00 |
| 29.04.2026 | 63,28 | 64,23 | 62,90 | 63,07 | -1,24% | 1.230.566,00 |
| 28.04.2026 | 65,27 | 65,28 | 62,60 | 63,86 | -0,98% | 1.311.273,00 |
| 27.04.2026 | 65,40 | 66,66 | 64,15 | 64,49 | -1,33% | 1.321.860,00 |
| 24.04.2026 | 66,44 | 66,47 | 64,80 | 65,36 | -1,85% | 1.399.621,00 |
| 23.04.2026 | 68,40 | 70,32 | 66,45 | 66,59 | -2,65% | 2.376.648,00 |
| 22.04.2026 | 68,81 | 69,09 | 67,94 | 68,40 | -0,03% | 879.599,00 |
| 21.04.2026 | 69,57 | 70,02 | 68,24 | 68,42 | -1,68% | 1.542.625,00 |
| 20.04.2026 | 69,34 | 70,31 | 69,01 | 69,59 | 0,43% | 1.203.154,00 |
| 17.04.2026 | 67,43 | 69,44 | 67,15 | 69,29 | 3,99% | 1.674.301,00 |
| 16.04.2026 | 68,04 | 68,84 | 66,36 | 66,63 | -2,07% | 1.589.256,00 |
| 15.04.2026 | 67,62 | 68,34 | 67,12 | 68,04 | 1,08% | 1.164.217,00 |
| 14.04.2026 | 66,82 | 68,33 | 66,54 | 67,31 | 0,49% | 1.459.957,00 |
| 13.04.2026 | 67,55 | 68,05 | 66,20 | 66,98 | -1,24% | 1.042.927,00 |
| 10.04.2026 | 67,34 | 68,24 | 66,64 | 67,82 | 1,10% | 1.000.309,00 |
| 09.04.2026 | 65,31 | 67,52 | 65,22 | 67,08 | 2,52% | 1.259.498,00 |
| 08.04.2026 | 64,62 | 65,67 | 64,05 | 65,43 | 2,85% | 1.670.754,00 |
| 07.04.2026 | 62,99 | 64,20 | 62,27 | 63,62 | 0,86% | 1.171.781,00 |
| 06.04.2026 | 64,56 | 64,69 | 62,69 | 63,08 | -2,19% | 1.541.655,00 |
| 02.04.2026 | 64,22 | 65,65 | 63,61 | 64,49 | -1,47% | 1.523.429,00 |
| 01.04.2026 | 65,14 | 66,00 | 64,46 | 65,45 | 1,27% | 1.762.108,00 |
| 31.03.2026 | 62,75 | 64,89 | 62,71 | 64,63 | 4,06% | 1.818.213,00 |
| 30.03.2026 | 61,93 | 62,21 | 61,50 | 62,11 | 0,78% | 1.109.803,00 |
| 27.03.2026 | 63,12 | 63,15 | 61,33 | 61,63 | -2,62% | 1.283.046,00 |
| 26.03.2026 | 63,05 | 64,00 | 62,68 | 63,29 | 0,08% | 730.242,00 |
| 25.03.2026 | 62,77 | 63,62 | 62,69 | 63,24 | 1,93% | 882.070,00 |
| 24.03.2026 | 62,39 | 62,85 | 61,49 | 62,04 | -1,30% | 1.245.088,00 |
| 23.03.2026 | 64,55 | 65,11 | 62,63 | 62,86 | -0,90% | 1.910.645,00 |
| 20.03.2026 | 63,25 | 63,78 | 62,51 | 63,43 | 0,25% | 3.570.432,00 |
| 19.03.2026 | 63,18 | 64,37 | 62,63 | 63,27 | -0,60% | 1.423.002,00 |
| 18.03.2026 | 64,57 | 64,74 | 63,30 | 63,65 | -2,27% | 1.713.447,00 |
| 17.03.2026 | 64,69 | 65,62 | 64,47 | 65,13 | 1,31% | 1.010.165,00 |
| 16.03.2026 | 64,34 | 65,77 | 64,12 | 64,29 | 0,99% | 1.342.401,00 |
| 13.03.2026 | 64,31 | 64,58 | 63,22 | 63,66 | 0,16% | 1.134.140,00 |
| 12.03.2026 | 65,38 | 66,32 | 63,46 | 63,56 | -4,39% | 2.152.600,00 |
| 11.03.2026 | 67,31 | 67,63 | 66,26 | 66,48 | -1,96% | 1.544.622,00 |
| 10.03.2026 | 68,22 | 68,40 | 67,14 | 67,81 | -0,48% | 1.353.697,00 |
| 09.03.2026 | 66,95 | 68,35 | 66,05 | 68,14 | 1,14% | 1.610.455,00 |
| 06.03.2026 | 66,80 | 68,00 | 66,26 | 67,37 | 0,01% | 1.262.332,00 |
| 05.03.2026 | 69,12 | 69,51 | 66,47 | 67,36 | -3,80% | 1.840.309,00 |
| 04.03.2026 | 69,68 | 71,53 | 69,38 | 70,02 | 0,89% | 1.660.591,00 |
| 03.03.2026 | 68,47 | 69,61 | 68,12 | 69,40 | -0,64% | 1.636.904,00 |
| 02.03.2026 | 69,05 | 70,68 | 68,02 | 69,85 | 0,46% | 2.062.694,00 |
| 27.02.2026 | 68,87 | 69,95 | 68,23 | 69,53 | 0,45% | 1.283.503,00 |
| 26.02.2026 | 70,29 | 70,29 | 68,38 | 69,22 | -1,61% | 2.101.828,00 |
| 25.02.2026 | 70,25 | 70,74 | 69,13 | 70,35 | -0,01% | 1.182.122,00 |
| 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 |