36,155€
-1,38%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 36,39 | 36,65 | 35,66 | 36,28 | -1,04% | - |
| 15.04.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 0,11% | 150,00 |
| 12.04.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,22% | 20,00 |
| 11.04.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | 25,00 |
| 10.04.2024 | 36,62 | 36,62 | 36,60 | 36,60 | -0,19% | 60,00 |
| 09.04.2024 | 36,76 | 37,13 | 36,67 | 36,67 | -2,00% | 260,00 |
| 08.04.2024 | 37,89 | 37,89 | 37,42 | 37,42 | -1,53% | 77,00 |
| 05.04.2024 | 36,86 | 38,00 | 36,86 | 38,00 | 1,79% | 152,00 |
| 04.04.2024 | 37,08 | 37,33 | 37,07 | 37,33 | -0,27% | 165,00 |
| 03.04.2024 | 37,09 | 37,43 | 36,83 | 37,43 | 1,16% | 343,00 |
| 02.04.2024 | 38,60 | 38,60 | 37,00 | 37,00 | -1,60% | 83,00 |
| 28.03.2024 | 37,64 | 37,83 | 37,60 | 37,60 | -0,20% | 213,00 |
| 27.03.2024 | 37,09 | 37,83 | 37,08 | 37,68 | 1,63% | - |
| 26.03.2024 | 37,27 | 37,42 | 36,74 | 37,07 | -0,59% | - |
| 25.03.2024 | 36,85 | 37,29 | 36,85 | 37,29 | -0,96% | 99,00 |
| 22.03.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,35% | 14,00 |
| 21.03.2024 | 37,40 | 37,40 | 37,15 | 37,15 | 0,90% | 65,00 |
| 20.03.2024 | 37,40 | 37,40 | 36,82 | 36,82 | -1,50% | 175,00 |
| 19.03.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,43% | 130,00 |
| 18.03.2024 | 37,56 | 37,96 | 37,03 | 37,22 | -0,80% | - |
| 15.03.2024 | 37,46 | 38,25 | 36,93 | 37,52 | 1,60% | - |
| 14.03.2024 | 36,58 | 36,93 | 36,58 | 36,93 | -3,97% | 120,00 |
| 13.03.2024 | 38,42 | 39,13 | 38,17 | 38,46 | 1,57% | - |
| 12.03.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -1,10% | 20,00 |
| 11.03.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,91% | 40,00 |
| 08.03.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 0,57% | 20,00 |
| 07.03.2024 | 37,99 | 38,41 | 37,99 | 38,41 | 0,05% | 17,00 |
| 06.03.2024 | 38,33 | 38,47 | 38,33 | 38,39 | 2,48% | 61,00 |
| 05.03.2024 | 37,97 | 37,97 | 37,46 | 37,46 | -0,53% | 92,00 |
| 04.03.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -0,24% | 2,00 |
| 01.03.2024 | 37,05 | 38,31 | 37,04 | 37,75 | 2,58% | 304,00 |
| 29.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,44% | 16,00 |
| 28.02.2024 | 36,70 | 36,70 | 36,54 | 36,64 | -0,74% | 189,00 |
| 27.02.2024 | 36,54 | 37,21 | 36,03 | 36,92 | -0,20% | - |
| 26.02.2024 | 37,23 | 37,23 | 36,98 | 36,99 | -0,67% | 433,00 |
| 23.02.2024 | 36,08 | 37,52 | 36,08 | 37,24 | 2,93% | 325,00 |
| 22.02.2024 | 35,69 | 36,18 | 35,69 | 36,18 | 1,32% | 300,00 |
| 21.02.2024 | 34,73 | 35,81 | 34,73 | 35,71 | 7,40% | 180,00 |
| 20.02.2024 | 33,51 | 33,51 | 33,04 | 33,25 | -1,28% | 727,00 |
| 19.02.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 1,02% | 149,00 |
| 16.02.2024 | 33,33 | 33,56 | 32,79 | 33,34 | 0,12% | - |
| 15.02.2024 | 32,62 | 33,41 | 32,62 | 33,30 | 2,02% | 515,00 |
| 14.02.2024 | 32,61 | 32,64 | 32,61 | 32,64 | -0,43% | 67,00 |
| 13.02.2024 | 33,13 | 33,25 | 32,09 | 32,78 | -0,61% | - |
| 12.02.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 1,40% | 20,00 |
| 09.02.2024 | 32,69 | 33,07 | 32,20 | 32,53 | -0,14% | - |
| 08.02.2024 | 32,57 | 32,57 | 32,57 | 32,57 | 0,09% | 1,00 |
| 07.02.2024 | 32,34 | 32,54 | 32,34 | 32,54 | 0,28% | 24,00 |
| 06.02.2024 | 31,55 | 32,81 | 31,55 | 32,45 | 4,68% | 425,00 |
| 05.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,45% | 75,00 |
| 02.02.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -2,40% | 43,00 |
| 01.02.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,46% | 2,00 |
| 31.01.2024 | 31,28 | 31,98 | 30,98 | 31,77 | 0,75% | - |
| 30.01.2024 | 31,53 | 31,53 | 31,53 | 31,53 | 0,41% | 65,00 |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,66% | 70,00 |
| 26.01.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -0,32% | 100,00 |
| 25.01.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -1,52% | 62,00 |
| 24.01.2024 | 32,19 | 32,20 | 32,19 | 32,20 | 2,29% | 100,00 |
| 23.01.2024 | 31,17 | 32,16 | 30,99 | 31,48 | 0,90% | - |
| 22.01.2024 | 31,25 | 31,25 | 31,20 | 31,20 | -3,88% | 180,00 |
| 19.01.2024 | 31,95 | 32,46 | 31,95 | 32,46 | 3,28% | 11,00 |
| 18.01.2024 | 32,85 | 33,07 | 31,43 | 31,43 | -4,79% | 1.462,00 |
| 17.01.2024 | 33,71 | 33,71 | 33,01 | 33,01 | 4,50% | 265,00 |
| 16.01.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 0,56% | 100,00 |
| 15.01.2024 | 31,41 | 31,46 | 31,37 | 31,42 | -0,52% | - |
| 12.01.2024 | 30,90 | 31,58 | 30,90 | 31,58 | 1,45% | 100,00 |
| 11.01.2024 | 31,00 | 31,13 | 31,00 | 31,13 | -0,22% | 114,00 |
| 10.01.2024 | 31,18 | 31,20 | 31,18 | 31,20 | -2,89% | 220,00 |
| 09.01.2024 | 31,92 | 32,13 | 31,92 | 32,13 | -0,93% | 159,00 |
| 08.01.2024 | 32,23 | 32,43 | 31,93 | 32,43 | -2,44% | 560,00 |
| 05.01.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 1,34% | 1,00 |
| 04.01.2024 | 32,80 | 32,80 | 32,60 | 32,80 | 1,30% | 600,00 |
| 03.01.2024 | 33,07 | 33,07 | 32,38 | 32,38 | -4,14% | 209,00 |
| 02.01.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,30% | 2,00 |
| 29.12.2023 | 33,73 | 33,88 | 33,73 | 33,88 | 1,53% | 202,00 |
| 28.12.2023 | 33,24 | 33,37 | 33,24 | 33,37 | 0,21% | 138,00 |
| 27.12.2023 | 34,03 | 34,03 | 33,30 | 33,30 | -1,20% | 131,00 |
| 22.12.2023 | 33,41 | 34,40 | 33,15 | 33,71 | -1,16% | - |
| 21.12.2023 | 33,00 | 34,10 | 33,00 | 34,10 | 1,79% | 278,00 |
| 20.12.2023 | 36,09 | 36,09 | 33,50 | 33,50 | -7,59% | 1.013,00 |
| 19.12.2023 | 35,48 | 36,50 | 35,43 | 36,25 | 2,14% | - |
| 18.12.2023 | 35,31 | 35,49 | 35,31 | 35,49 | -1,00% | 86,00 |
| 15.12.2023 | 36,82 | 36,82 | 35,85 | 35,85 | -5,66% | 973,00 |
| 14.12.2023 | 38,89 | 38,89 | 38,00 | 38,00 | 1,66% | 140,00 |
| 13.12.2023 | 37,38 | 37,38 | 37,38 | 37,38 | -1,16% | 65,00 |
| 12.12.2023 | 37,82 | 37,82 | 37,82 | 37,82 | 1,64% | 2,00 |
| 11.12.2023 | 37,26 | 37,34 | 37,21 | 37,21 | -0,45% | 24,00 |
| 08.12.2023 | 37,24 | 38,27 | 36,74 | 37,38 | 0,35% | - |
| 07.12.2023 | 37,25 | 37,25 | 37,25 | 37,25 | 0,73% | 1,00 |
| 06.12.2023 | 36,98 | 36,98 | 36,98 | 36,98 | -0,95% | 15,00 |
| 05.12.2023 | 37,04 | 37,57 | 36,51 | 37,34 | 0,30% | - |
| 04.12.2023 | 36,52 | 37,61 | 36,19 | 37,23 | 4,24% | - |
| 01.12.2023 | 35,71 | 35,71 | 35,71 | 35,71 | 0,28% | 2,00 |
| 30.11.2023 | 35,37 | 35,61 | 35,37 | 35,61 | -1,06% | 67,00 |
| 29.11.2023 | 35,99 | 35,99 | 35,99 | 35,99 | -0,94% | 37,00 |
| 28.11.2023 | 37,33 | 37,34 | 35,36 | 36,33 | -1,30% | - |
| 27.11.2023 | 37,28 | 37,28 | 36,81 | 36,81 | 0,55% | 280,00 |
| 24.11.2023 | 36,61 | 36,61 | 36,61 | 36,61 | -1,11% | 1,00 |
| 23.11.2023 | 36,93 | 37,02 | 36,93 | 37,02 | 1,23% | 16,00 |
| 22.11.2023 | 36,57 | 36,57 | 36,57 | 36,57 | 0,99% | 5,00 |