47,055€
9,75%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,74 | 49,71 | 43,49 | 47,10 | 9,85% | 18.292,00 |
| 21.11.2024 | 43,46 | 44,07 | 42,45 | 42,88 | -1,21% | - |
| 20.11.2024 | 42,90 | 43,80 | 42,23 | 43,40 | 2,58% | 4.807,00 |
| 19.11.2024 | 40,36 | 42,74 | 39,96 | 42,31 | 5,30% | 19.196,00 |
| 18.11.2024 | 43,47 | 44,59 | 39,82 | 40,18 | -7,93% | 6.266,00 |
| 15.11.2024 | 48,80 | 51,00 | 43,42 | 43,64 | -17,41% | 7.209,00 |
| 14.11.2024 | 55,24 | 55,26 | 51,76 | 52,84 | -4,69% | 514,00 |
| 13.11.2024 | 56,20 | 56,20 | 55,44 | 55,44 | -2,81% | 238,00 |
| 12.11.2024 | 57,80 | 57,92 | 57,04 | 57,04 | -0,35% | 517,00 |
| 11.11.2024 | 57,18 | 58,08 | 57,18 | 57,24 | 0,67% | 369,00 |
| 08.11.2024 | 55,30 | 57,08 | 55,30 | 56,86 | 3,83% | 468,00 |
| 07.11.2024 | 56,42 | 56,42 | 54,76 | 54,76 | -2,35% | 101,00 |
| 06.11.2024 | 56,12 | 56,54 | 55,96 | 56,08 | 5,73% | 522,00 |
| 05.11.2024 | 54,02 | 54,02 | 52,64 | 53,04 | -1,38% | 272,00 |
| 04.11.2024 | 52,66 | 54,02 | 52,14 | 53,78 | 2,17% | 453,00 |
| 01.11.2024 | 53,48 | 54,98 | 48,26 | 52,64 | 3,22% | 454,00 |
| 31.10.2024 | 46,41 | 51,20 | 46,41 | 51,00 | 9,72% | 820,00 |
| 30.10.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -0,21% | 110,00 |
| 29.10.2024 | 46,84 | 46,84 | 46,58 | 46,58 | 0,17% | 126,00 |
| 28.10.2024 | 45,60 | 46,91 | 45,60 | 46,50 | 1,91% | 1.561,00 |
| 25.10.2024 | 45,46 | 45,96 | 45,46 | 45,63 | -0,61% | 593,00 |
| 24.10.2024 | 46,86 | 46,86 | 45,91 | 45,91 | -4,05% | 1.157,00 |
| 23.10.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 0,40% | 11,00 |
| 22.10.2024 | 47,59 | 48,21 | 47,50 | 47,66 | 0,00% | 304,00 |
| 21.10.2024 | 48,33 | 48,33 | 47,66 | 47,66 | -1,95% | 229,00 |
| 18.10.2024 | 47,17 | 48,76 | 47,17 | 48,61 | 0,06% | 258,00 |
| 17.10.2024 | 49,05 | 49,05 | 48,58 | 48,58 | -3,27% | 508,00 |
| 16.10.2024 | 48,82 | 50,22 | 48,82 | 50,22 | 0,61% | 521,00 |
| 15.10.2024 | 49,72 | 50,08 | 48,90 | 49,92 | 0,35% | - |
| 14.10.2024 | 47,85 | 49,74 | 47,85 | 49,74 | 2,68% | 494,00 |
| 11.10.2024 | 47,61 | 48,44 | 47,32 | 48,44 | 2,35% | 832,00 |
| 10.10.2024 | 46,10 | 47,50 | 46,10 | 47,33 | 2,47% | 505,00 |
| 09.10.2024 | 47,95 | 47,95 | 45,44 | 46,19 | -5,91% | 1.289,00 |
| 08.10.2024 | 48,91 | 49,74 | 48,91 | 49,09 | 0,18% | 849,00 |
| 07.10.2024 | 54,12 | 54,12 | 48,83 | 49,00 | -9,29% | 4.561,00 |
| 04.10.2024 | 54,96 | 55,34 | 53,64 | 54,02 | -2,46% | 606,00 |
| 03.10.2024 | 52,60 | 55,38 | 52,60 | 55,38 | 5,05% | 150,00 |
| 02.10.2024 | 50,90 | 52,72 | 50,90 | 52,72 | 2,89% | 329,00 |
| 01.10.2024 | 51,50 | 51,52 | 50,80 | 51,24 | -0,47% | 475,00 |
| 30.09.2024 | 50,72 | 51,68 | 50,72 | 51,48 | 0,98% | 577,00 |
| 27.09.2024 | 51,18 | 51,76 | 50,94 | 50,98 | 0,35% | 554,00 |
| 26.09.2024 | 50,44 | 50,90 | 50,18 | 50,80 | 1,32% | 1.088,00 |
| 25.09.2024 | 49,92 | 50,34 | 49,92 | 50,14 | -0,52% | 426,00 |
| 24.09.2024 | 52,76 | 52,76 | 50,40 | 50,40 | -4,55% | 1.579,00 |
| 23.09.2024 | 53,36 | 53,36 | 52,66 | 52,80 | -0,15% | 263,00 |
| 20.09.2024 | 53,12 | 53,30 | 52,88 | 52,88 | -0,26% | 736,00 |
| 19.09.2024 | 56,00 | 56,08 | 53,02 | 53,02 | -6,39% | 775,00 |
| 18.09.2024 | 55,82 | 56,64 | 55,30 | 56,64 | 0,39% | 419,00 |
| 17.09.2024 | 56,80 | 56,80 | 56,42 | 56,42 | -0,21% | 110,00 |
| 16.09.2024 | 56,56 | 56,90 | 55,96 | 56,54 | 0,07% | 1.854,00 |
| 13.09.2024 | 55,60 | 56,60 | 55,60 | 56,50 | 2,54% | 320,00 |
| 12.09.2024 | 54,08 | 55,10 | 54,08 | 55,10 | 1,47% | 2.060,00 |
| 11.09.2024 | 53,50 | 54,53 | 53,24 | 54,30 | 1,53% | - |
| 10.09.2024 | 53,48 | 53,48 | 53,48 | 53,48 | -0,45% | 2,00 |
| 09.09.2024 | 53,96 | 53,96 | 53,58 | 53,72 | 0,41% | 29,00 |
| 06.09.2024 | 54,62 | 54,80 | 53,40 | 53,50 | -3,01% | 1.269,00 |
| 05.09.2024 | 56,22 | 57,02 | 55,16 | 55,16 | -0,76% | 584,00 |
| 04.09.2024 | 55,28 | 55,64 | 55,04 | 55,58 | -0,14% | 87,00 |
| 03.09.2024 | 57,74 | 57,98 | 55,58 | 55,66 | -3,67% | 1.018,00 |
| 02.09.2024 | 57,72 | 57,78 | 57,72 | 57,78 | 0,35% | 23,00 |
| 30.08.2024 | 57,72 | 57,88 | 57,24 | 57,58 | -0,48% | 404,00 |
| 29.08.2024 | 58,72 | 59,08 | 57,86 | 57,86 | 0,07% | 2.928,00 |
| 28.08.2024 | 56,82 | 57,82 | 56,82 | 57,82 | 2,16% | 485,00 |
| 27.08.2024 | 55,54 | 56,60 | 55,54 | 56,60 | 1,62% | 1.727,00 |
| 26.08.2024 | 57,00 | 57,52 | 55,70 | 55,70 | -0,54% | 724,00 |
| 23.08.2024 | 55,66 | 56,00 | 54,90 | 56,00 | 1,30% | 399,00 |
| 22.08.2024 | 55,84 | 55,98 | 55,28 | 55,28 | -0,50% | 349,00 |
| 21.08.2024 | 54,76 | 56,80 | 54,76 | 55,56 | 1,68% | 1.376,00 |
| 20.08.2024 | 55,90 | 56,28 | 54,64 | 54,64 | -0,65% | 606,00 |
| 19.08.2024 | 53,72 | 55,00 | 53,72 | 55,00 | 1,85% | 389,00 |
| 16.08.2024 | 54,00 | 54,58 | 53,36 | 54,00 | 0,71% | 479,00 |
| 15.08.2024 | 52,00 | 53,74 | 51,92 | 53,62 | 3,59% | 651,00 |
| 14.08.2024 | 50,62 | 51,84 | 50,62 | 51,76 | 1,93% | 600,00 |
| 13.08.2024 | 51,46 | 51,56 | 50,78 | 50,78 | 0,51% | 506,00 |
| 12.08.2024 | 50,76 | 50,76 | 50,44 | 50,52 | 0,76% | 390,00 |
| 09.08.2024 | 50,38 | 50,38 | 49,93 | 50,14 | -0,28% | 280,00 |
| 08.08.2024 | 49,44 | 50,28 | 48,96 | 50,28 | 0,98% | 996,00 |
| 07.08.2024 | 51,12 | 51,12 | 49,45 | 49,79 | 4,82% | 1.301,00 |
| 06.08.2024 | 47,96 | 47,96 | 47,50 | 47,50 | -1,12% | 287,00 |
| 05.08.2024 | 48,34 | 48,34 | 45,01 | 48,04 | -3,34% | 1.747,00 |
| 02.08.2024 | 50,34 | 50,34 | 48,42 | 49,70 | -1,97% | 799,00 |
| 01.08.2024 | 51,26 | 52,30 | 50,52 | 50,70 | -2,20% | 1.850,00 |
| 31.07.2024 | 51,84 | 51,84 | 50,96 | 51,84 | 0,86% | 809,00 |
| 30.07.2024 | 51,86 | 51,86 | 50,86 | 51,40 | 0,39% | 460,00 |
| 29.07.2024 | 52,16 | 54,58 | 51,20 | 51,20 | -0,93% | 2.689,00 |
| 26.07.2024 | 51,80 | 52,54 | 51,60 | 51,68 | -0,23% | 2.211,00 |
| 25.07.2024 | 51,82 | 52,12 | 51,06 | 51,80 | 1,61% | 2.431,00 |
| 24.07.2024 | 50,86 | 51,12 | 50,80 | 50,98 | -2,04% | 385,00 |
| 23.07.2024 | 49,95 | 52,04 | 49,95 | 52,04 | 5,39% | 3.352,00 |
| 22.07.2024 | 49,85 | 49,85 | 48,89 | 49,38 | -0,04% | 320,00 |
| 19.07.2024 | 49,71 | 49,76 | 49,40 | 49,40 | -0,96% | 233,00 |
| 18.07.2024 | 50,04 | 50,04 | 49,88 | 49,88 | -0,99% | 186,00 |
| 17.07.2024 | 50,10 | 50,76 | 50,00 | 50,38 | -0,36% | 390,00 |
| 16.07.2024 | 48,32 | 50,64 | 48,32 | 50,56 | 5,33% | 504,00 |
| 15.07.2024 | 49,16 | 49,58 | 48,00 | 48,00 | -1,60% | 773,00 |
| 12.07.2024 | 48,79 | 49,08 | 48,78 | 48,78 | -0,06% | 444,00 |
| 11.07.2024 | 48,97 | 49,10 | 48,81 | 48,81 | -0,16% | 136,00 |
| 10.07.2024 | 48,78 | 49,01 | 48,78 | 48,89 | 0,02% | 893,00 |
| 09.07.2024 | 48,44 | 50,10 | 48,44 | 48,88 | -0,14% | 985,00 |
| 08.07.2024 | 47,42 | 48,95 | 47,27 | 48,95 | 1,41% | 325,00 |