102,240$
-1,34%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 104,80 | 105,46 | 101,07 | 102,24 | -1,34% | 54.499,00 |
| 06.11.2026 | 117,03 | 118,26 | 102,52 | 103,63 | -15,66% | 6.163.118,00 |
| 05.11.2026 | 130,64 | 131,27 | 122,77 | 122,87 | -5,79% | 2.829.954,00 |
| 04.11.2026 | 130,81 | 130,98 | 126,86 | 130,42 | 1,40% | 1.589.105,00 |
| 03.11.2026 | 128,29 | 131,36 | 128,29 | 128,62 | -0,26% | 1.399.265,00 |
| 02.11.2026 | 130,50 | 131,89 | 127,52 | 128,95 | -1,50% | 3.363.583,00 |
| 30.10.2026 | 132,66 | 134,00 | 130,30 | 130,91 | -0,12% | 1.402.422,00 |
| 29.10.2026 | 131,06 | 132,55 | 130,09 | 131,07 | 0,80% | 1.870.773,00 |
| 28.10.2026 | 126,78 | 130,24 | 126,25 | 130,03 | 1,17% | 1.337.153,00 |
| 27.10.2026 | 127,21 | 128,94 | 126,13 | 128,53 | 0,39% | 1.298.700,00 |
| 26.10.2026 | 126,03 | 128,11 | 126,03 | 128,03 | 1,91% | 1.237.033,00 |
| 23.10.2026 | 124,54 | 126,23 | 123,74 | 125,63 | 0,88% | 1.530.354,00 |
| 22.10.2026 | 124,72 | 124,91 | 121,62 | 124,53 | -0,24% | 5.097.602,00 |
| 21.10.2026 | 123,90 | 125,43 | 122,71 | 124,83 | 0,36% | 1.715.698,00 |
| 20.10.2026 | 123,54 | 125,10 | 123,00 | 124,38 | 1,53% | 2.089.227,00 |
| 19.10.2026 | 121,72 | 123,60 | 121,69 | 122,50 | 0,54% | 1.892.753,00 |
| 16.10.2026 | 122,24 | 122,45 | 120,19 | 121,84 | 0,30% | 2.082.622,00 |
| 15.10.2026 | 118,35 | 122,33 | 117,38 | 121,48 | 3,99% | 2.449.838,00 |
| 14.10.2026 | 109,90 | 119,21 | 109,42 | 116,82 | 6,56% | 3.745.527,00 |
| 13.10.2026 | 111,92 | 111,92 | 108,80 | 109,63 | -1,31% | 1.772.622,00 |
| 12.10.2026 | 110,19 | 112,43 | 109,96 | 111,08 | 0,60% | 1.629.480,00 |
| 09.10.2026 | 109,70 | 112,65 | 109,70 | 110,42 | 0,53% | 1.845.336,00 |
| 08.10.2026 | 109,41 | 110,64 | 107,41 | 109,84 | -0,88% | 2.439.616,00 |
| 07.10.2026 | 111,62 | 114,00 | 110,16 | 110,82 | 1,00% | 2.179.273,00 |
| 06.10.2026 | 108,87 | 111,25 | 107,43 | 109,72 | 1,29% | 1.768.935,00 |
| 05.10.2026 | 109,62 | 109,87 | 107,68 | 108,32 | -1,40% | 1.449.447,00 |
| 02.10.2026 | 106,96 | 109,99 | 106,65 | 109,86 | 2,73% | 2.599.777,00 |
| 01.10.2026 | 109,93 | 110,50 | 106,84 | 106,94 | -3,12% | 2.315.415,00 |
| 30.09.2026 | 111,54 | 112,45 | 110,36 | 110,38 | -1,06% | 3.492.443,00 |
| 29.09.2026 | 112,89 | 114,52 | 111,03 | 111,56 | -1,17% | 2.574.480,00 |
| 28.09.2026 | 113,34 | 113,94 | 112,10 | 112,88 | -0,90% | 2.236.554,00 |
| 25.09.2026 | 115,36 | 115,63 | 113,43 | 113,90 | -1,15% | 1.958.390,00 |
| 24.09.2026 | 112,13 | 116,09 | 111,07 | 115,22 | 2,47% | 3.161.000,00 |
| 23.09.2026 | 116,85 | 116,85 | 112,18 | 112,44 | -2,32% | 2.702.713,00 |
| 22.09.2026 | 111,50 | 115,18 | 110,95 | 115,11 | 3,28% | 4.134.339,00 |
| 21.09.2026 | 112,80 | 113,47 | 111,05 | 111,45 | -0,89% | 2.856.990,00 |
| 18.09.2026 | 109,72 | 112,66 | 109,38 | 112,45 | 2,52% | 10.183.862,00 |
| 17.09.2026 | 107,08 | 110,88 | 106,85 | 109,69 | 1,15% | 1.967.574,00 |
| 16.09.2026 | 106,66 | 109,63 | 105,50 | 108,44 | 2,01% | 1.669.122,00 |
| 15.09.2026 | 108,14 | 108,14 | 106,14 | 106,30 | -1,52% | 1.047.239,00 |
| 14.09.2026 | 108,00 | 108,61 | 106,65 | 107,94 | 0,69% | 898.255,00 |
| 11.09.2026 | 107,95 | 108,23 | 106,34 | 107,20 | 0,19% | 861.581,00 |
| 10.09.2026 | 106,93 | 107,95 | 106,36 | 107,00 | -0,36% | 1.282.680,00 |
| 09.09.2026 | 107,67 | 108,79 | 106,62 | 107,39 | -0,91% | 1.685.001,00 |
| 08.09.2026 | 109,00 | 109,96 | 106,07 | 108,38 | -1,64% | 1.592.949,00 |
| 04.09.2026 | 109,91 | 111,15 | 109,00 | 110,19 | -0,49% | 1.010.602,00 |
| 03.09.2026 | 110,00 | 111,15 | 108,74 | 110,74 | 0,98% | 1.719.993,00 |
| 02.09.2026 | 105,84 | 109,76 | 105,48 | 109,66 | 1,80% | 1.619.587,00 |
| 01.09.2026 | 107,45 | 108,53 | 106,87 | 107,72 | 1,16% | 1.058.431,00 |
| 31.08.2026 | 104,48 | 106,94 | 103,47 | 106,49 | 1,08% | 1.278.539,00 |
| 28.08.2026 | 106,45 | 106,81 | 104,70 | 105,35 | -1,45% | 1.681.929,00 |
| 27.08.2026 | 106,87 | 107,55 | 106,05 | 106,90 | -0,15% | 1.364.177,00 |
| 26.08.2026 | 109,32 | 109,66 | 107,01 | 107,06 | -2,06% | 1.705.501,00 |
| 25.08.2026 | 109,33 | 109,55 | 107,55 | 109,31 | 0,62% | 1.597.480,00 |
| 24.08.2026 | 108,00 | 109,10 | 106,87 | 108,64 | 0,43% | 2.089.995,00 |
| 21.08.2026 | 106,20 | 108,49 | 105,91 | 108,17 | 1,91% | 1.150.432,00 |
| 20.08.2026 | 106,41 | 107,44 | 105,20 | 106,14 | -1,36% | 1.562.091,00 |
| 19.08.2026 | 106,39 | 107,96 | 105,50 | 107,60 | 2,58% | 2.416.232,00 |
| 18.08.2026 | 102,95 | 105,11 | 102,39 | 104,89 | 1,83% | 1.955.274,00 |
| 17.08.2026 | 98,86 | 104,09 | 98,58 | 103,00 | 4,40% | 2.175.502,00 |
| 14.08.2026 | 100,35 | 100,83 | 98,13 | 98,66 | -1,98% | 1.659.274,00 |
| 13.08.2026 | 101,95 | 102,00 | 99,41 | 100,65 | -1,13% | 1.982.661,00 |
| 12.08.2026 | 102,00 | 102,58 | 100,47 | 101,80 | -0,80% | 3.482.264,00 |
| 11.08.2026 | 103,62 | 104,78 | 101,81 | 102,62 | 0,02% | 2.845.758,00 |
| 10.08.2026 | 102,67 | 104,77 | 101,11 | 102,60 | -0,50% | 4.622.539,00 |
| 07.08.2026 | 90,00 | 103,30 | 90,00 | 103,12 | 20,17% | 7.691.625,00 |
| 06.08.2026 | 84,15 | 85,97 | 82,60 | 85,81 | 2,64% | 2.646.140,00 |
| 05.08.2026 | 83,89 | 84,40 | 82,98 | 83,61 | 0,41% | 1.261.900,00 |
| 04.08.2026 | 82,78 | 83,89 | 81,75 | 83,26 | 1,19% | 1.475.932,00 |
| 03.08.2026 | 82,42 | 83,62 | 82,11 | 82,28 | -0,31% | 1.367.255,00 |
| 31.07.2026 | 83,19 | 83,27 | 81,50 | 82,54 | -0,91% | 1.565.028,00 |
| 30.07.2026 | 81,74 | 83,54 | 81,21 | 83,30 | -0,02% | 1.976.801,00 |
| 29.07.2026 | 83,08 | 83,96 | 82,60 | 83,32 | -0,15% | 1.596.292,00 |
| 28.07.2026 | 82,70 | 84,44 | 82,36 | 83,45 | 2,37% | 2.330.735,00 |
| 27.07.2026 | 82,41 | 83,50 | 81,46 | 81,51 | -0,51% | 1.435.803,00 |
| 24.07.2026 | 81,35 | 82,99 | 80,93 | 81,93 | 1,35% | 1.661.209,00 |
| 23.07.2026 | 77,43 | 81,19 | 76,82 | 80,84 | 3,88% | 1.721.252,00 |
| 22.07.2026 | 79,30 | 79,31 | 77,40 | 77,82 | -0,99% | 1.399.785,00 |
| 21.07.2026 | 76,96 | 78,64 | 76,96 | 78,60 | 1,95% | 1.262.339,00 |
| 20.07.2026 | 78,52 | 79,04 | 77,01 | 77,10 | -0,91% | 1.552.427,00 |
| 17.07.2026 | 77,37 | 79,56 | 77,17 | 77,81 | 0,35% | 1.482.551,00 |
| 16.07.2026 | 75,90 | 77,88 | 75,53 | 77,54 | 2,26% | 1.921.897,00 |
| 15.07.2026 | 74,62 | 76,13 | 73,89 | 75,83 | 1,03% | 1.132.380,00 |
| 14.07.2026 | 75,24 | 75,81 | 74,00 | 75,06 | -1,37% | 1.512.005,00 |
| 13.07.2026 | 75,94 | 76,99 | 74,52 | 76,10 | -0,13% | 1.822.029,00 |
| 10.07.2026 | 79,12 | 79,19 | 75,33 | 76,20 | -3,08% | 1.474.299,00 |
| 09.07.2026 | 80,44 | 81,94 | 78,33 | 78,62 | -2,15% | 1.782.444,00 |
| 08.07.2026 | 79,96 | 80,74 | 78,67 | 80,35 | -1,48% | 2.418.837,00 |
| 07.07.2026 | 81,50 | 82,26 | 80,61 | 81,56 | 0,97% | 2.026.582,00 |
| 06.07.2026 | 79,17 | 81,01 | 78,22 | 80,78 | 1,67% | 2.491.753,00 |
| 02.07.2026 | 77,85 | 79,51 | 77,54 | 79,45 | 3,17% | 1.566.233,00 |
| 01.07.2026 | 78,47 | 78,50 | 75,71 | 77,01 | -1,63% | 1.610.240,00 |
| 30.06.2026 | 77,50 | 78,95 | 77,19 | 78,29 | 1,44% | 1.814.046,00 |
| 29.06.2026 | 75,00 | 77,24 | 74,47 | 77,18 | 2,96% | 2.075.021,00 |
| 26.06.2026 | 72,96 | 76,32 | 72,71 | 74,96 | 3,19% | 2.872.449,00 |
| 25.06.2026 | 71,38 | 73,53 | 71,38 | 72,64 | 2,09% | 1.448.576,00 |
| 24.06.2026 | 70,12 | 71,87 | 69,73 | 71,15 | 2,20% | 1.937.142,00 |
| 23.06.2026 | 69,38 | 70,21 | 68,93 | 69,62 | 0,93% | 2.042.252,00 |
| 22.06.2026 | 69,34 | 69,81 | 68,27 | 68,98 | 0,63% | 1.050.100,00 |
| 18.06.2026 | 69,25 | 69,25 | 67,02 | 68,55 | -0,03% | 3.654.030,00 |