53,020€
4,00%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2025 | 52,21 | 52,36 | 50,67 | 51,62 | 0,90% | - |
| 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 |
| 21.01.2025 | 53,16 | 53,68 | 53,16 | 53,68 | 2,17% | 481,00 |
| 20.01.2025 | 53,04 | 53,04 | 52,54 | 52,54 | -2,23% | 642,00 |
| 17.01.2025 | 53,54 | 53,94 | 53,54 | 53,74 | -0,52% | 299,00 |
| 16.01.2025 | 53,14 | 54,02 | 53,14 | 54,02 | 2,04% | 1.477,00 |
| 15.01.2025 | 52,40 | 53,32 | 52,38 | 52,94 | 1,03% | 326,00 |
| 14.01.2025 | 52,40 | 53,04 | 52,04 | 52,40 | -1,02% | 569,00 |
| 13.01.2025 | 51,92 | 53,20 | 51,30 | 52,94 | 2,44% | 1.820,00 |
| 10.01.2025 | 52,12 | 53,36 | 51,50 | 51,68 | -0,35% | 793,00 |
| 09.01.2025 | 52,50 | 52,50 | 51,86 | 51,86 | -0,58% | 338,00 |
| 08.01.2025 | 49,78 | 52,70 | 49,66 | 52,16 | 5,80% | 1.803,00 |
| 07.01.2025 | 48,61 | 50,30 | 48,61 | 49,30 | 1,52% | 251,00 |
| 06.01.2025 | 46,58 | 48,91 | 45,96 | 48,56 | 3,98% | 388,00 |
| 03.01.2025 | 46,64 | 46,87 | 46,58 | 46,70 | -0,13% | 279,00 |
| 02.01.2025 | 45,92 | 47,44 | 45,92 | 46,76 | 1,61% | 401,00 |
| 30.12.2024 | 46,37 | 46,37 | 45,96 | 46,02 | -0,35% | 152,00 |
| 27.12.2024 | 45,92 | 46,18 | 45,92 | 46,18 | 2,62% | 151,00 |
| 23.12.2024 | 45,29 | 45,29 | 45,00 | 45,00 | -1,90% | 35,00 |
| 20.12.2024 | 46,00 | 46,18 | 45,79 | 45,87 | -0,28% | 379,00 |
| 19.12.2024 | 45,49 | 46,13 | 45,35 | 46,00 | 2,38% | 4.056,00 |
| 18.12.2024 | 46,28 | 47,00 | 44,93 | 44,93 | -3,02% | 896,00 |
| 17.12.2024 | 45,88 | 46,33 | 45,88 | 46,33 | -0,11% | 439,00 |
| 16.12.2024 | 45,58 | 46,38 | 45,26 | 46,38 | 1,93% | 1.273,00 |
| 13.12.2024 | 45,85 | 45,85 | 45,50 | 45,50 | -0,52% | 291,00 |
| 12.12.2024 | 44,93 | 46,12 | 44,86 | 45,74 | 0,90% | 222,00 |
| 11.12.2024 | 45,50 | 45,50 | 45,33 | 45,33 | -3,00% | 18,00 |
| 10.12.2024 | 46,59 | 46,73 | 46,37 | 46,73 | 0,58% | 524,00 |
| 09.12.2024 | 45,70 | 46,46 | 44,86 | 46,46 | 0,78% | 3.858,00 |
| 06.12.2024 | 45,11 | 46,30 | 44,84 | 46,10 | 1,56% | 1.577,00 |
| 05.12.2024 | 45,87 | 46,33 | 44,72 | 45,39 | -2,03% | 2.455,00 |
| 04.12.2024 | 46,18 | 46,46 | 46,08 | 46,33 | 0,26% | 586,00 |
| 03.12.2024 | 46,12 | 46,40 | 45,58 | 46,21 | -0,19% | 1.235,00 |
| 02.12.2024 | 45,89 | 46,30 | 45,68 | 46,30 | 2,21% | 2.671,00 |
| 29.11.2024 | 46,96 | 46,96 | 45,30 | 45,30 | -1,95% | 1.907,00 |
| 28.11.2024 | 46,17 | 46,24 | 46,17 | 46,20 | 0,96% | 602,00 |