64,790€
-0,29%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 64,46 | 65,00 | 63,77 | 64,98 | 1,14% | 266,00 |
| 08.09.2025 | 63,97 | 64,89 | 63,25 | 64,25 | 2,37% | 1.300,00 |
| 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 |
| 14.07.2025 | 48,57 | 49,48 | 48,57 | 49,46 | 0,84% | 157,00 |
| 11.07.2025 | 49,11 | 49,11 | 49,05 | 49,05 | -0,67% | 953,00 |
| 10.07.2025 | 48,15 | 49,38 | 48,15 | 49,38 | 2,53% | 439,00 |
| 09.07.2025 | 47,64 | 48,17 | 47,64 | 48,16 | 0,96% | 300,00 |
| 08.07.2025 | 46,04 | 47,70 | 46,04 | 47,70 | 3,20% | 230,00 |
| 07.07.2025 | 45,63 | 46,22 | 45,63 | 46,22 | 1,07% | 380,00 |
| 04.07.2025 | 45,85 | 45,85 | 45,73 | 45,73 | -0,74% | 26,00 |
| 03.07.2025 | 45,56 | 46,07 | 45,53 | 46,07 | 1,03% | 240,00 |
| 02.07.2025 | 44,94 | 45,92 | 44,89 | 45,60 | 1,33% | 117,00 |
| 01.07.2025 | 44,21 | 45,00 | 44,12 | 45,00 | 2,74% | 161,00 |
| 30.06.2025 | 44,85 | 45,23 | 43,55 | 43,80 | -2,77% | 314,00 |
| 27.06.2025 | 44,93 | 45,05 | 44,90 | 45,05 | 0,56% | 338,00 |
| 26.06.2025 | 44,79 | 44,97 | 44,79 | 44,80 | 0,34% | 412,00 |
| 25.06.2025 | 46,59 | 46,59 | 44,65 | 44,65 | -3,98% | 322,00 |
| 24.06.2025 | 45,77 | 46,50 | 45,68 | 46,50 | 2,02% | 467,00 |
| 23.06.2025 | 46,01 | 46,21 | 45,40 | 45,58 | -0,57% | 268,00 |
| 20.06.2025 | 46,28 | 46,63 | 45,84 | 45,84 | -0,22% | 580,00 |
| 19.06.2025 | 46,23 | 46,23 | 45,94 | 45,94 | -1,03% | 233,00 |
| 18.06.2025 | 46,25 | 46,62 | 46,25 | 46,42 | 0,37% | 252,00 |
| 17.06.2025 | 46,50 | 46,50 | 46,25 | 46,25 | -0,49% | 729,00 |
| 16.06.2025 | 47,12 | 47,12 | 46,48 | 46,48 | -0,79% | 873,00 |
| 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 | -4,17% | 337,00 |