55,560€
-0,79%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 56,80 | 56,80 | 54,74 | 54,74 | -2,25% | 106,00 |
| 06.05.2026 | 55,68 | 56,76 | 55,68 | 56,00 | -1,72% | 247,00 |
| 05.05.2026 | 55,96 | 56,98 | 55,34 | 56,98 | 3,98% | 230,00 |
| 04.05.2026 | 54,82 | 54,82 | 54,56 | 54,80 | 0,55% | 154,00 |
| 30.04.2026 | 53,90 | 54,72 | 53,90 | 54,50 | 0,48% | 392,00 |
| 29.04.2026 | 55,06 | 55,06 | 54,24 | 54,24 | 0,74% | 243,00 |
| 28.04.2026 | 54,90 | 54,90 | 53,70 | 53,84 | -2,57% | 395,00 |
| 27.04.2026 | 55,38 | 55,38 | 54,98 | 55,26 | -0,61% | 705,00 |
| 24.04.2026 | 56,62 | 56,62 | 55,60 | 55,60 | -4,47% | 218,00 |
| 23.04.2026 | 58,40 | 59,26 | 58,00 | 58,20 | -0,14% | 137,00 |
| 22.04.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -0,38% | 20,00 |
| 21.04.2026 | 59,80 | 59,80 | 58,50 | 58,50 | -2,04% | 387,00 |
| 20.04.2026 | 58,98 | 59,72 | 58,92 | 59,72 | 1,98% | 365,00 |
| 17.04.2026 | 56,96 | 58,56 | 56,96 | 58,56 | 3,35% | 234,00 |
| 16.04.2026 | 57,44 | 58,48 | 56,66 | 56,66 | -1,32% | 790,00 |
| 15.04.2026 | 58,00 | 58,00 | 57,42 | 57,42 | -0,24% | 343,00 |
| 14.04.2026 | 57,20 | 57,72 | 56,52 | 57,56 | 1,27% | 491,00 |
| 13.04.2026 | 57,02 | 57,82 | 56,84 | 56,84 | -2,20% | 397,00 |
| 10.04.2026 | 57,10 | 58,16 | 57,10 | 58,12 | 0,80% | 126,00 |
| 09.04.2026 | 56,22 | 57,66 | 56,22 | 57,66 | 3,19% | 90,00 |
| 08.04.2026 | 55,40 | 56,06 | 55,14 | 55,88 | 1,86% | 269,00 |
| 07.04.2026 | 54,92 | 55,06 | 54,42 | 54,86 | -2,04% | 233,00 |
| 02.04.2026 | 56,02 | 56,22 | 56,00 | 56,00 | -0,71% | 115,00 |
| 01.04.2026 | 55,60 | 56,40 | 55,60 | 56,40 | 0,57% | 992,00 |
| 31.03.2026 | 54,34 | 56,08 | 54,34 | 56,08 | 4,55% | 137,00 |
| 30.03.2026 | 53,52 | 53,68 | 53,52 | 53,64 | 0,83% | 107,00 |
| 27.03.2026 | 54,46 | 54,46 | 53,20 | 53,20 | -3,41% | 306,00 |
| 26.03.2026 | 54,24 | 55,24 | 54,04 | 55,08 | 0,62% | 271,00 |
| 25.03.2026 | 54,76 | 54,76 | 54,74 | 54,74 | 3,09% | 165,00 |
| 24.03.2026 | 54,64 | 54,64 | 53,10 | 53,10 | -2,32% | 247,00 |
| 23.03.2026 | 55,04 | 55,58 | 53,94 | 54,36 | -0,77% | 359,00 |
| 20.03.2026 | 54,46 | 54,78 | 54,46 | 54,78 | 0,92% | 275,00 |
| 19.03.2026 | 55,02 | 55,02 | 54,14 | 54,28 | -1,67% | 775,00 |
| 18.03.2026 | 56,44 | 56,44 | 55,20 | 55,20 | -2,82% | 28,00 |
| 17.03.2026 | 55,40 | 56,80 | 55,40 | 56,80 | 0,96% | 1.077,00 |
| 16.03.2026 | 56,20 | 57,00 | 55,08 | 56,26 | 1,22% | 450,00 |
| 13.03.2026 | 55,12 | 55,94 | 55,12 | 55,58 | 0,40% | 675,00 |
| 12.03.2026 | 56,82 | 57,48 | 55,36 | 55,36 | -3,99% | 2.644,00 |
| 11.03.2026 | 58,76 | 58,76 | 57,66 | 57,66 | -1,30% | 86,00 |
| 10.03.2026 | 59,04 | 59,04 | 57,72 | 58,42 | -1,55% | 195,00 |
| 09.03.2026 | 57,56 | 59,34 | 55,42 | 59,34 | 1,96% | 2.172,00 |
| 06.03.2026 | 57,80 | 58,44 | 57,78 | 58,20 | 0,59% | 239,00 |
| 05.03.2026 | 60,36 | 60,36 | 57,66 | 57,86 | -4,33% | 730,00 |
| 04.03.2026 | 59,30 | 61,26 | 59,30 | 60,48 | 1,37% | 883,00 |
| 03.03.2026 | 59,70 | 59,84 | 59,10 | 59,66 | 0,95% | 1.034,00 |
| 02.03.2026 | 58,88 | 59,10 | 58,16 | 59,10 | 0,03% | 291,00 |
| 27.02.2026 | 57,80 | 59,08 | 57,70 | 59,08 | 1,16% | 716,00 |
| 26.02.2026 | 59,72 | 59,76 | 58,20 | 58,40 | -1,45% | 548,00 |
| 25.02.2026 | 59,38 | 60,10 | 58,70 | 59,26 | -1,33% | 698,00 |
| 24.02.2026 | 60,26 | 60,70 | 59,80 | 60,06 | 0,03% | 544,00 |
| 23.02.2026 | 59,36 | 60,80 | 59,00 | 60,04 | -0,60% | 4.895,00 |
| 20.02.2026 | 61,08 | 61,66 | 59,80 | 60,40 | -0,89% | 1.383,00 |
| 19.02.2026 | 62,02 | 62,62 | 60,50 | 60,94 | -0,10% | 870,00 |
| 18.02.2026 | 68,40 | 68,76 | 60,76 | 61,00 | -10,97% | 3.738,00 |
| 17.02.2026 | 67,82 | 68,98 | 67,40 | 68,52 | 0,76% | 2.420,00 |
| 16.02.2026 | 67,80 | 68,40 | 67,80 | 68,00 | 1,19% | 4.446,00 |
| 13.02.2026 | 65,74 | 68,50 | 65,66 | 67,20 | 3,48% | 9.761,00 |
| 12.02.2026 | 66,36 | 66,36 | 64,66 | 64,94 | -3,36% | 4.690,00 |
| 11.02.2026 | 66,40 | 67,20 | 66,40 | 67,20 | -0,41% | 80,00 |
| 10.02.2026 | 67,34 | 68,64 | 67,32 | 67,48 | -0,38% | 615,00 |
| 09.02.2026 | 68,86 | 69,24 | 67,72 | 67,74 | -1,54% | 561,00 |
| 06.02.2026 | 66,74 | 68,80 | 66,32 | 68,80 | 3,46% | 516,00 |
| 05.02.2026 | 65,12 | 67,28 | 64,26 | 66,50 | 1,06% | 1.375,00 |
| 04.02.2026 | 65,60 | 65,80 | 64,94 | 65,80 | 1,83% | 208,00 |
| 03.02.2026 | 62,74 | 64,90 | 62,74 | 64,62 | 2,60% | 1.050,00 |
| 02.02.2026 | 59,64 | 62,98 | 59,64 | 62,98 | 4,34% | 809,00 |
| 30.01.2026 | 60,80 | 60,80 | 60,36 | 60,36 | -0,07% | 53,00 |
| 29.01.2026 | 60,30 | 60,40 | 60,30 | 60,40 | -0,26% | 201,00 |
| 28.01.2026 | 58,28 | 60,56 | 58,28 | 60,56 | 2,92% | 1.421,00 |
| 27.01.2026 | 58,92 | 59,36 | 58,84 | 58,84 | -0,30% | 1.067,00 |
| 26.01.2026 | 58,12 | 59,84 | 58,12 | 59,02 | -0,14% | 1.622,00 |
| 23.01.2026 | 61,04 | 61,04 | 58,76 | 59,10 | -2,86% | 881,00 |
| 22.01.2026 | 61,14 | 61,84 | 60,78 | 60,84 | -0,69% | 335,00 |
| 21.01.2026 | 59,80 | 61,26 | 59,58 | 61,26 | 2,27% | 1.038,00 |
| 20.01.2026 | 59,84 | 60,10 | 58,00 | 59,90 | -0,50% | 978,00 |
| 19.01.2026 | 61,08 | 61,12 | 60,20 | 60,20 | -2,02% | 537,00 |
| 16.01.2026 | 62,20 | 62,20 | 61,44 | 61,44 | 0,95% | 100,00 |
| 15.01.2026 | 62,38 | 63,06 | 60,86 | 60,86 | -0,39% | 265,00 |
| 14.01.2026 | 61,10 | 61,10 | 61,10 | 61,10 | -0,36% | 40,00 |
| 13.01.2026 | 61,72 | 61,72 | 61,32 | 61,32 | -0,42% | 324,00 |
| 12.01.2026 | 62,18 | 62,18 | 61,06 | 61,58 | -1,41% | 1.183,00 |
| 09.01.2026 | 61,94 | 62,46 | 61,94 | 62,46 | 1,13% | 186,00 |
| 08.01.2026 | 63,76 | 64,42 | 61,76 | 61,76 | -3,62% | 723,00 |
| 07.01.2026 | 62,98 | 64,30 | 62,98 | 64,08 | 2,46% | 243,00 |
| 06.01.2026 | 60,34 | 62,80 | 60,34 | 62,54 | 3,65% | 248,00 |
| 05.01.2026 | 59,92 | 60,60 | 59,74 | 60,34 | 1,79% | 1.263,00 |
| 02.01.2026 | 57,60 | 59,28 | 57,60 | 59,28 | 1,68% | 245,00 |
| 30.12.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,24% | 16,00 |
| 29.12.2025 | 58,68 | 58,68 | 57,92 | 58,16 | 0,10% | 430,00 |
| 23.12.2025 | 57,56 | 58,66 | 57,56 | 58,10 | 0,21% | 480,00 |
| 22.12.2025 | 57,24 | 58,64 | 57,16 | 57,98 | 1,90% | 312,00 |
| 19.12.2025 | 55,36 | 57,30 | 55,36 | 56,90 | 2,52% | 350,00 |
| 18.12.2025 | 56,50 | 56,70 | 55,50 | 55,50 | -1,14% | 393,00 |
| 17.12.2025 | 54,90 | 56,14 | 54,90 | 56,14 | 1,85% | 139,00 |
| 16.12.2025 | 54,20 | 55,12 | 53,60 | 55,12 | 2,00% | 295,00 |
| 15.12.2025 | 53,38 | 54,04 | 52,88 | 54,04 | 1,43% | 2.043,00 |
| 12.12.2025 | 53,32 | 53,64 | 52,74 | 53,28 | 1,10% | 397,00 |
| 11.12.2025 | 53,04 | 53,18 | 52,30 | 52,70 | -1,86% | 769,00 |
| 10.12.2025 | 53,46 | 53,70 | 53,06 | 53,70 | 0,00% | 253,00 |
| 09.12.2025 | 53,76 | 54,16 | 53,30 | 53,70 | -0,56% | 677,00 |