59,660€
-3,46%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 61,08 | 61,18 | 61,02 | 61,04 | -1,23% | - |
| 28.11.2025 | 63,82 | 64,56 | 60,70 | 61,80 | -4,89% | 2.796,00 |
| 27.11.2025 | 64,00 | 64,98 | 64,00 | 64,98 | 3,50% | 461,00 |
| 26.11.2025 | 62,88 | 63,98 | 62,78 | 62,78 | -0,13% | 1.649,00 |
| 25.11.2025 | 64,44 | 64,44 | 62,86 | 62,86 | -1,93% | 530,00 |
| 24.11.2025 | 60,84 | 64,10 | 60,84 | 64,10 | 5,25% | 544,00 |
| 21.11.2025 | 59,50 | 60,90 | 59,36 | 60,90 | 1,84% | 1.112,00 |
| 20.11.2025 | 61,08 | 61,76 | 59,80 | 59,80 | -0,83% | 444,00 |
| 19.11.2025 | 60,88 | 60,94 | 60,00 | 60,30 | -1,47% | 1.526,00 |
| 18.11.2025 | 60,96 | 61,20 | 60,84 | 61,20 | -0,55% | 135,00 |
| 17.11.2025 | 60,74 | 62,60 | 60,60 | 61,54 | 1,58% | 278,00 |
| 14.11.2025 | 61,40 | 61,76 | 60,04 | 60,58 | -2,92% | 465,00 |
| 13.11.2025 | 61,42 | 62,46 | 60,96 | 62,40 | 2,56% | 410,00 |
| 12.11.2025 | 60,92 | 61,98 | 60,84 | 60,84 | 0,60% | 816,00 |
| 11.11.2025 | 59,04 | 60,48 | 58,72 | 60,48 | 2,51% | 243,00 |
| 10.11.2025 | 59,44 | 60,26 | 59,00 | 59,00 | 1,20% | 2.235,00 |
| 07.11.2025 | 59,62 | 60,40 | 58,30 | 58,30 | -1,49% | 832,00 |
| 06.11.2025 | 59,58 | 59,78 | 58,32 | 59,18 | -0,60% | 412,00 |
| 05.11.2025 | 59,60 | 60,64 | 59,34 | 59,54 | 0,34% | 4.126,00 |
| 04.11.2025 | 57,38 | 60,42 | 56,90 | 59,34 | 5,62% | 2.152,00 |
| 03.11.2025 | 56,72 | 56,92 | 56,18 | 56,18 | 0,29% | 260,00 |
| 31.10.2025 | 55,54 | 56,06 | 54,00 | 56,02 | 0,86% | 2.670,00 |
| 30.10.2025 | 55,74 | 56,64 | 55,54 | 55,54 | -1,03% | 363,00 |
| 29.10.2025 | 56,50 | 56,92 | 56,12 | 56,12 | 0,61% | 235,00 |
| 28.10.2025 | 56,06 | 56,12 | 55,78 | 55,78 | -0,99% | 200,00 |
| 27.10.2025 | 57,04 | 57,80 | 56,34 | 56,34 | -1,78% | 765,00 |
| 24.10.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 1,02% | 15,00 |
| 23.10.2025 | 56,80 | 56,80 | 56,20 | 56,78 | 0,14% | 125,00 |
| 22.10.2025 | 57,90 | 57,90 | 56,70 | 56,70 | -1,08% | 297,00 |
| 21.10.2025 | 57,20 | 57,86 | 56,68 | 57,32 | -0,38% | 646,00 |
| 20.10.2025 | 58,26 | 58,26 | 56,38 | 57,54 | -0,14% | 1.016,00 |
| 17.10.2025 | 57,06 | 57,66 | 56,24 | 57,62 | 1,34% | 203,00 |
| 16.10.2025 | 57,38 | 57,38 | 56,86 | 56,86 | -0,28% | 507,00 |
| 15.10.2025 | 57,74 | 59,00 | 57,02 | 57,02 | -1,93% | 2.583,00 |
| 14.10.2025 | 55,98 | 58,14 | 55,94 | 58,14 | 3,16% | 357,00 |
| 13.10.2025 | 56,10 | 56,52 | 55,48 | 56,36 | 2,32% | 516,00 |
| 10.10.2025 | 56,58 | 56,58 | 55,08 | 55,08 | -1,85% | 452,00 |
| 09.10.2025 | 56,42 | 56,42 | 55,98 | 56,12 | 0,11% | 194,00 |
| 08.10.2025 | 56,58 | 56,58 | 55,86 | 56,06 | -0,07% | 289,00 |
| 07.10.2025 | 57,48 | 57,64 | 55,84 | 56,10 | -2,06% | 368,00 |
| 06.10.2025 | 58,64 | 59,28 | 57,28 | 57,28 | -1,58% | 794,00 |
| 03.10.2025 | 60,98 | 61,00 | 58,02 | 58,20 | -4,31% | 693,00 |
| 02.10.2025 | 63,64 | 63,64 | 59,60 | 60,82 | -5,24% | 4.154,00 |
| 01.10.2025 | 63,04 | 64,72 | 62,46 | 64,18 | 2,56% | 939,00 |
| 30.09.2025 | 62,56 | 62,58 | 62,14 | 62,58 | 0,06% | 1.530,00 |
| 29.09.2025 | 63,36 | 63,36 | 62,36 | 62,54 | -1,73% | 3.341,00 |
| 26.09.2025 | 64,30 | 64,30 | 62,76 | 63,64 | 0,00% | 269,00 |
| 25.09.2025 | 64,08 | 64,18 | 62,94 | 63,64 | -1,73% | 1.700,00 |
| 24.09.2025 | 65,48 | 66,40 | 64,76 | 64,76 | -2,88% | 357,00 |
| 23.09.2025 | 66,76 | 66,78 | 66,14 | 66,68 | 1,93% | 58,00 |
| 22.09.2025 | 65,98 | 67,20 | 65,42 | 65,42 | -0,46% | 457,00 |
| 19.09.2025 | 64,90 | 65,72 | 64,90 | 65,72 | 0,92% | 164,00 |
| 18.09.2025 | 64,64 | 65,12 | 64,04 | 65,12 | 1,31% | 242,00 |
| 17.09.2025 | 64,28 | 64,28 | 64,28 | 64,28 | 0,85% | 2,00 |
| 16.09.2025 | 64,12 | 64,12 | 63,74 | 63,74 | -1,30% | 83,00 |
| 15.09.2025 | 64,20 | 65,34 | 63,80 | 64,58 | -1,46% | 779,00 |
| 12.09.2025 | 66,30 | 66,60 | 65,54 | 65,54 | 1,33% | 551,00 |
| 11.09.2025 | 65,24 | 65,70 | 64,00 | 64,68 | 0,68% | 1.700,00 |
| 10.09.2025 | 64,98 | 65,90 | 63,62 | 64,24 | -1,14% | 916,00 |
| 09.09.2025 | 64,30 | 64,98 | 64,00 | 64,98 | 1,28% | 266,00 |
| 08.09.2025 | 64,30 | 64,98 | 63,44 | 64,16 | 2,23% | 1.364,00 |
| 05.09.2025 | 61,90 | 62,76 | 61,90 | 62,76 | -0,70% | 251,00 |
| 04.09.2025 | 64,50 | 64,50 | 63,20 | 63,20 | -1,25% | 398,00 |
| 03.09.2025 | 62,52 | 64,18 | 62,52 | 64,00 | 1,17% | 1.213,00 |
| 02.09.2025 | 62,20 | 63,80 | 59,54 | 63,26 | 0,48% | 2.444,00 |
| 01.09.2025 | 63,46 | 63,70 | 62,96 | 62,96 | 0,90% | 468,00 |
| 29.08.2025 | 61,98 | 62,56 | 61,98 | 62,40 | 0,16% | 131,00 |
| 28.08.2025 | 62,70 | 62,70 | 62,30 | 62,30 | -1,55% | 120,00 |
| 27.08.2025 | 63,18 | 63,32 | 63,18 | 63,28 | 1,57% | 37,00 |
| 26.08.2025 | 62,34 | 62,58 | 62,30 | 62,30 | -0,86% | 152,00 |
| 25.08.2025 | 61,92 | 62,84 | 61,50 | 62,84 | 3,63% | 564,00 |
| 22.08.2025 | 61,66 | 61,74 | 60,52 | 60,64 | -2,73% | 518,00 |
| 21.08.2025 | 61,04 | 62,34 | 60,96 | 62,34 | 2,43% | 3.161,00 |
| 20.08.2025 | 59,70 | 60,98 | 59,30 | 60,86 | 1,43% | 2.746,00 |
| 19.08.2025 | 59,54 | 60,28 | 58,88 | 60,00 | 1,69% | 1.591,00 |
| 18.08.2025 | 57,66 | 59,00 | 57,04 | 59,00 | 2,82% | 455,00 |
| 15.08.2025 | 56,80 | 57,52 | 56,00 | 57,38 | 1,63% | 1.439,00 |
| 14.08.2025 | 55,94 | 56,70 | 55,92 | 56,46 | 1,40% | 166,00 |
| 13.08.2025 | 54,98 | 55,68 | 54,58 | 55,68 | 1,53% | 311,00 |
| 12.08.2025 | 53,82 | 54,84 | 53,82 | 54,84 | 1,14% | 563,00 |
| 11.08.2025 | 54,54 | 54,98 | 54,22 | 54,22 | 1,23% | 593,00 |
| 08.08.2025 | 53,20 | 53,56 | 53,20 | 53,56 | 1,40% | 98,00 |
| 07.08.2025 | 53,74 | 53,92 | 52,82 | 52,82 | -1,09% | 231,00 |
| 06.08.2025 | 54,88 | 58,98 | 53,30 | 53,40 | 3,41% | 3.401,00 |
| 05.08.2025 | 51,50 | 51,64 | 51,50 | 51,64 | -0,35% | 115,00 |
| 04.08.2025 | 50,92 | 51,82 | 50,92 | 51,82 | 1,53% | 303,00 |
| 01.08.2025 | 52,30 | 52,30 | 50,64 | 51,04 | -4,38% | 874,00 |
| 31.07.2025 | 52,88 | 53,40 | 52,44 | 53,38 | 2,18% | 724,00 |
| 30.07.2025 | 51,34 | 52,24 | 51,34 | 52,24 | 1,48% | 71,00 |
| 29.07.2025 | 51,44 | 51,48 | 51,44 | 51,48 | 2,88% | 500,00 |
| 28.07.2025 | 50,06 | 50,26 | 49,81 | 50,04 | 0,50% | 2.645,00 |
| 25.07.2025 | 49,79 | 49,79 | 49,79 | 49,79 | -0,42% | 1,00 |
| 24.07.2025 | 49,84 | 50,00 | 49,72 | 50,00 | 0,34% | 288,00 |
| 23.07.2025 | 49,41 | 49,83 | 49,41 | 49,83 | 2,05% | 834,00 |
| 22.07.2025 | 47,96 | 48,83 | 47,96 | 48,83 | 2,20% | 383,00 |
| 21.07.2025 | 48,93 | 48,95 | 47,78 | 47,78 | -2,83% | 627,00 |
| 18.07.2025 | 49,95 | 49,95 | 49,09 | 49,17 | -1,27% | 193,00 |
| 17.07.2025 | 50,18 | 50,18 | 49,80 | 49,80 | -0,12% | 34,00 |
| 16.07.2025 | 48,74 | 49,95 | 48,51 | 49,86 | 0,75% | 171,00 |
| 15.07.2025 | 49,48 | 49,49 | 49,17 | 49,49 | 0,06% | 29,00 |