46,740€
0,13%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 46,84 | 47,44 | 46,76 | 46,85 | 0,36% | 1.063,00 |
| 12.06.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,87% | 8,00 |
| 11.06.2025 | 46,88 | 47,63 | 46,88 | 47,09 | -0,38% | 370,00 |
| 10.06.2025 | 47,63 | 47,85 | 47,27 | 47,27 | -0,71% | 752,00 |
| 09.06.2025 | 47,61 | 47,61 | 47,61 | 47,61 | 0,98% | 2,00 |
| 06.06.2025 | 46,94 | 47,22 | 46,94 | 47,15 | 0,94% | 233,00 |
| 05.06.2025 | 47,20 | 47,20 | 46,71 | 46,71 | -0,93% | 495,00 |
| 04.06.2025 | 46,81 | 47,15 | 46,80 | 47,15 | 1,25% | 130,00 |
| 03.06.2025 | 48,40 | 48,50 | 46,50 | 46,57 | -4,49% | 489,00 |
| 02.06.2025 | 49,48 | 49,63 | 48,18 | 48,76 | -0,87% | 240,00 |
| 30.05.2025 | 48,32 | 49,19 | 48,32 | 49,19 | 2,05% | 60,00 |
| 29.05.2025 | 48,74 | 48,85 | 48,20 | 48,20 | -0,31% | 139,00 |
| 28.05.2025 | 48,49 | 48,56 | 48,35 | 48,35 | 1,00% | 305,00 |
| 27.05.2025 | 48,36 | 48,59 | 47,73 | 47,87 | -1,30% | 64,00 |
| 26.05.2025 | 48,58 | 48,58 | 48,25 | 48,50 | 1,27% | 78,00 |
| 23.05.2025 | 47,62 | 48,18 | 45,88 | 47,89 | 0,69% | 641,00 |
| 22.05.2025 | 47,30 | 47,56 | 47,30 | 47,56 | 0,23% | 150,00 |
| 21.05.2025 | 46,50 | 47,60 | 46,50 | 47,45 | 0,15% | 386,00 |
| 20.05.2025 | 47,38 | 47,72 | 47,05 | 47,38 | -0,27% | 1.123,00 |
| 19.05.2025 | 46,26 | 47,51 | 45,93 | 47,51 | 1,73% | 1.752,00 |
| 16.05.2025 | 43,99 | 46,90 | 43,80 | 46,70 | 5,97% | 4.349,00 |
| 15.05.2025 | 42,38 | 44,34 | 42,38 | 44,07 | 2,99% | 1.440,00 |
| 14.05.2025 | 45,39 | 45,39 | 42,54 | 42,79 | -4,91% | 5.472,00 |
| 13.05.2025 | 60,16 | 60,16 | 43,43 | 45,00 | -23,34% | 6.423,00 |
| 12.05.2025 | 59,82 | 59,82 | 57,50 | 58,70 | -2,72% | 207,00 |
| 09.05.2025 | 60,78 | 61,42 | 60,34 | 60,34 | 0,00% | 136,00 |
| 08.05.2025 | 62,68 | 62,68 | 60,22 | 60,34 | -2,08% | 153,00 |
| 07.05.2025 | 55,62 | 61,64 | 55,46 | 61,62 | 17,55% | 1.457,00 |
| 06.05.2025 | 53,00 | 53,50 | 51,50 | 52,42 | -1,72% | 984,00 |
| 05.05.2025 | 53,62 | 53,86 | 53,34 | 53,34 | -0,56% | 308,00 |
| 02.05.2025 | 53,08 | 53,64 | 53,08 | 53,64 | 0,49% | 15,00 |
| 30.04.2025 | 52,76 | 53,44 | 52,76 | 53,38 | 0,34% | 273,00 |
| 29.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,49% | 16,00 |
| 28.04.2025 | 53,46 | 53,46 | 53,46 | 53,46 | 1,63% | 84,00 |
| 25.04.2025 | 52,36 | 52,60 | 51,74 | 52,60 | 3,18% | 181,00 |
| 24.04.2025 | 51,36 | 51,36 | 50,98 | 50,98 | -0,27% | 24,00 |
| 23.04.2025 | 51,80 | 51,80 | 51,12 | 51,12 | 3,34% | 21,00 |
| 22.04.2025 | 49,23 | 50,08 | 49,23 | 49,47 | -3,68% | 337,00 |
| 17.04.2025 | 52,12 | 52,36 | 50,46 | 51,36 | 0,39% | - |
| 16.04.2025 | 53,46 | 53,90 | 51,16 | 51,16 | -5,71% | 113,00 |
| 15.04.2025 | 54,28 | 54,40 | 54,24 | 54,26 | 1,23% | 232,00 |
| 14.04.2025 | 53,62 | 53,62 | 53,28 | 53,60 | 5,30% | 323,00 |
| 11.04.2025 | 51,28 | 51,40 | 50,90 | 50,90 | -1,93% | 234,00 |
| 10.04.2025 | 55,70 | 55,70 | 51,90 | 51,90 | -5,46% | 1.626,00 |
| 09.04.2025 | 51,90 | 55,16 | 50,44 | 54,90 | 4,57% | 1.090,00 |
| 08.04.2025 | 55,02 | 55,02 | 52,50 | 52,50 | -1,35% | 126,00 |
| 07.04.2025 | 52,02 | 53,22 | 49,50 | 53,22 | -1,44% | 1.247,00 |
| 04.04.2025 | 55,60 | 55,96 | 54,00 | 54,00 | -3,88% | 2.193,00 |
| 03.04.2025 | 56,02 | 57,02 | 54,90 | 56,18 | -2,74% | 1.507,00 |
| 02.04.2025 | 57,40 | 57,76 | 57,06 | 57,76 | 0,77% | 128,00 |
| 01.04.2025 | 59,10 | 59,10 | 57,18 | 57,32 | -2,75% | 291,00 |
| 31.03.2025 | 58,66 | 58,96 | 57,84 | 58,94 | 0,96% | 1.032,00 |
| 28.03.2025 | 59,60 | 59,60 | 58,38 | 58,38 | -1,58% | 281,00 |
| 27.03.2025 | 59,30 | 59,56 | 58,78 | 59,32 | 0,37% | 742,00 |
| 26.03.2025 | 58,56 | 59,10 | 58,56 | 59,10 | -1,66% | 125,00 |
| 25.03.2025 | 59,22 | 60,10 | 58,88 | 60,10 | 1,97% | 618,00 |
| 24.03.2025 | 60,48 | 60,76 | 58,40 | 58,94 | -1,77% | 682,00 |
| 21.03.2025 | 59,02 | 60,00 | 59,02 | 60,00 | 1,45% | 880,00 |
| 20.03.2025 | 58,92 | 59,76 | 58,92 | 59,14 | 0,00% | 1.367,00 |
| 19.03.2025 | 57,06 | 59,14 | 57,06 | 59,14 | 3,72% | 495,00 |
| 18.03.2025 | 57,32 | 57,96 | 56,96 | 57,02 | -0,49% | 439,00 |
| 17.03.2025 | 57,08 | 57,30 | 56,88 | 57,30 | 0,49% | 108,00 |
| 14.03.2025 | 56,60 | 57,02 | 56,60 | 57,02 | 0,85% | 70,00 |
| 13.03.2025 | 56,54 | 56,54 | 56,54 | 56,54 | 1,40% | 25,00 |
| 12.03.2025 | 56,54 | 56,54 | 55,76 | 55,76 | -1,62% | 714,00 |
| 11.03.2025 | 56,56 | 56,68 | 55,94 | 56,68 | -0,25% | 355,00 |
| 10.03.2025 | 56,44 | 58,18 | 55,44 | 56,82 | 1,07% | 722,00 |
| 07.03.2025 | 56,00 | 56,56 | 54,60 | 56,22 | 1,48% | 543,00 |
| 06.03.2025 | 54,78 | 55,40 | 54,70 | 55,40 | 0,14% | 245,00 |
| 05.03.2025 | 54,64 | 55,32 | 54,14 | 55,32 | 0,80% | 776,00 |
| 04.03.2025 | 55,00 | 55,00 | 53,78 | 54,88 | -1,12% | 1.469,00 |
| 03.03.2025 | 56,46 | 56,76 | 55,50 | 55,50 | -1,56% | 318,00 |
| 28.02.2025 | 55,46 | 56,38 | 55,30 | 56,38 | 0,79% | 472,00 |
| 27.02.2025 | 55,12 | 56,40 | 55,02 | 55,94 | 1,34% | 538,00 |
| 26.02.2025 | 55,50 | 55,52 | 55,20 | 55,20 | -0,33% | 214,00 |
| 25.02.2025 | 55,04 | 55,80 | 55,00 | 55,38 | -0,89% | 1.062,00 |
| 24.02.2025 | 55,70 | 56,44 | 55,40 | 55,88 | 1,97% | 574,00 |
| 21.02.2025 | 54,90 | 55,36 | 54,70 | 54,80 | -0,54% | 458,00 |
| 20.02.2025 | 55,44 | 55,44 | 55,08 | 55,10 | 0,07% | 168,00 |
| 19.02.2025 | 55,80 | 58,00 | 54,76 | 55,06 | -0,69% | 519,00 |
| 18.02.2025 | 56,22 | 56,40 | 55,44 | 55,44 | -1,88% | 469,00 |
| 17.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 1,40% | 1,00 |
| 14.02.2025 | 53,00 | 56,42 | 53,00 | 55,72 | -0,89% | 1.325,00 |
| 13.02.2025 | 55,94 | 56,22 | 55,56 | 56,22 | 0,61% | 292,00 |
| 12.02.2025 | 55,84 | 55,90 | 55,30 | 55,88 | 1,75% | 496,00 |
| 11.02.2025 | 55,54 | 55,54 | 54,92 | 54,92 | -1,29% | 365,00 |
| 10.02.2025 | 55,32 | 55,64 | 55,28 | 55,64 | 1,16% | 350,00 |
| 07.02.2025 | 55,62 | 56,18 | 55,00 | 55,00 | -1,68% | 1.076,00 |
| 06.02.2025 | 55,62 | 56,10 | 55,62 | 55,94 | 2,12% | 473,00 |
| 05.02.2025 | 54,78 | 54,78 | 54,78 | 54,78 | 0,51% | 55,00 |
| 04.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,55% | 25,00 |
| 03.02.2025 | 54,74 | 54,74 | 54,00 | 54,20 | -1,09% | 83,00 |
| 31.01.2025 | 54,44 | 54,80 | 54,44 | 54,80 | 0,70% | 52,00 |
| 30.01.2025 | 54,26 | 54,58 | 54,20 | 54,42 | 1,38% | 835,00 |
| 29.01.2025 | 53,68 | 53,68 | 53,68 | 53,68 | 0,71% | 80,00 |
| 28.01.2025 | 53,42 | 53,64 | 53,30 | 53,30 | -0,22% | 199,00 |
| 27.01.2025 | 52,70 | 54,54 | 52,22 | 53,42 | 0,34% | 3.676,00 |
| 24.01.2025 | 52,90 | 53,24 | 52,74 | 53,24 | -0,04% | 213,00 |
| 23.01.2025 | 53,28 | 53,30 | 53,00 | 53,26 | 0,23% | 313,00 |
| 22.01.2025 | 53,88 | 54,04 | 53,14 | 53,14 | -1,01% | 230,00 |