49,600€
-0,73%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 50,18 | 50,26 | 49,48 | 49,60 | -0,74% | - |
| 24.07.2025 | 49,74 | 50,34 | 49,39 | 49,97 | 0,45% | - |
| 23.07.2025 | 49,03 | 50,19 | 49,01 | 49,74 | 1,58% | 4,00 |
| 22.07.2025 | 47,83 | 49,18 | 47,69 | 48,97 | 0,78% | - |
| 21.07.2025 | 48,73 | 49,18 | 47,63 | 48,59 | 0,04% | 1,00 |
| 18.07.2025 | 49,86 | 49,94 | 48,54 | 48,57 | -2,67% | - |
| 17.07.2025 | 49,84 | 50,40 | 49,71 | 49,90 | 0,19% | - |
| 16.07.2025 | 48,83 | 50,47 | 48,61 | 49,80 | 1,89% | 7,00 |
| 15.07.2025 | 49,44 | 49,99 | 48,73 | 48,88 | -1,09% | 30,00 |
| 14.07.2025 | 48,82 | 49,74 | 48,61 | 49,42 | 1,04% | - |
| 11.07.2025 | 49,36 | 49,42 | 48,54 | 48,91 | -0,75% | 35,00 |
| 10.07.2025 | 48,28 | 49,55 | 47,84 | 49,28 | 2,12% | - |
| 09.07.2025 | 47,84 | 48,82 | 47,57 | 48,25 | 1,31% | 73,00 |
| 08.07.2025 | 46,30 | 47,95 | 45,91 | 47,63 | 3,04% | 16,00 |
| 07.07.2025 | 45,64 | 46,32 | 45,64 | 46,22 | 1,32% | 107,00 |
| 04.07.2025 | 45,94 | 45,94 | 45,58 | 45,62 | -0,77% | - |
| 03.07.2025 | 45,63 | 46,22 | 44,96 | 45,98 | 0,86% | - |
| 02.07.2025 | 44,83 | 46,00 | 44,83 | 45,59 | 1,59% | - |
| 01.07.2025 | 44,14 | 45,32 | 43,87 | 44,87 | 1,63% | - |
| 30.06.2025 | 44,87 | 45,59 | 43,46 | 44,15 | -1,08% | - |
| 27.06.2025 | 44,89 | 45,31 | 44,39 | 44,63 | -0,47% | - |
| 26.06.2025 | 44,86 | 45,37 | 44,61 | 44,84 | -0,07% | - |
| 25.06.2025 | 46,45 | 46,74 | 44,56 | 44,87 | -3,30% | - |
| 24.06.2025 | 45,79 | 46,60 | 45,46 | 46,40 | 1,88% | 16,00 |
| 23.06.2025 | 45,96 | 46,43 | 45,02 | 45,55 | -0,69% | 33,00 |
| 20.06.2025 | 46,00 | 47,09 | 45,71 | 45,86 | -0,29% | - |
| 19.06.2025 | 46,30 | 46,51 | 45,77 | 46,00 | -0,57% | - |
| 18.06.2025 | 46,27 | 46,76 | 46,00 | 46,26 | 0,03% | 75,00 |
| 17.06.2025 | 46,64 | 46,90 | 46,09 | 46,25 | -0,82% | - |
| 16.06.2025 | 46,62 | 47,05 | 46,27 | 46,63 | -0,17% | 100,00 |
| 13.06.2025 | 47,09 | 47,47 | 46,58 | 46,71 | -0,72% | - |
| 12.06.2025 | 46,90 | 47,10 | 46,05 | 47,05 | 0,33% | 65,00 |
| 11.06.2025 | 47,22 | 48,39 | 46,87 | 46,89 | -0,29% | - |
| 10.06.2025 | 47,60 | 48,14 | 46,21 | 47,03 | -1,29% | - |
| 09.06.2025 | 47,46 | 48,13 | 47,37 | 47,64 | 0,19% | - |
| 06.06.2025 | 46,70 | 47,96 | 46,70 | 47,55 | 1,58% | 57,00 |
| 05.06.2025 | 47,17 | 47,40 | 46,50 | 46,81 | -0,83% | - |
| 04.06.2025 | 46,93 | 47,39 | 46,45 | 47,20 | 0,60% | 31,00 |
| 03.06.2025 | 48,98 | 49,49 | 46,38 | 46,92 | -3,41% | 100,00 |
| 02.06.2025 | 49,44 | 49,71 | 47,70 | 48,58 | -1,76% | - |
| 30.05.2025 | 48,34 | 49,66 | 47,91 | 49,45 | 2,69% | 101,00 |
| 29.05.2025 | 48,20 | 49,14 | 47,71 | 48,15 | -0,12% | 16,00 |
| 28.05.2025 | 48,08 | 48,81 | 47,69 | 48,21 | 0,50% | 50,00 |
| 27.05.2025 | 48,34 | 48,78 | 47,34 | 47,97 | -0,86% | - |
| 26.05.2025 | 48,24 | 48,52 | 47,72 | 48,39 | 0,85% | - |
| 23.05.2025 | 47,66 | 48,22 | 45,89 | 47,98 | 0,67% | 100,00 |
| 22.05.2025 | 47,58 | 47,85 | 47,04 | 47,66 | -0,02% | 48,00 |
| 21.05.2025 | 47,38 | 47,90 | 46,31 | 47,67 | 0,64% | - |
| 20.05.2025 | 47,65 | 47,92 | 46,87 | 47,36 | 0,05% | 25,00 |
| 19.05.2025 | 46,80 | 47,52 | 45,61 | 47,34 | 1,50% | 285,00 |
| 16.05.2025 | 43,80 | 47,21 | 43,64 | 46,64 | 6,51% | 11,00 |
| 15.05.2025 | 42,88 | 44,45 | 42,48 | 43,79 | 2,12% | 35,00 |
| 14.05.2025 | 44,75 | 45,66 | 42,52 | 42,88 | -4,48% | 389,00 |
| 13.05.2025 | 59,94 | 60,20 | 43,16 | 44,89 | -25,10% | 407,00 |
| 12.05.2025 | 59,33 | 61,21 | 57,60 | 59,93 | 2,44% | 100,00 |
| 09.05.2025 | 60,59 | 62,03 | 58,38 | 58,50 | -3,00% | - |
| 08.05.2025 | 62,40 | 62,74 | 59,43 | 60,31 | -2,66% | 15,00 |
| 07.05.2025 | 55,65 | 62,31 | 54,60 | 61,96 | 18,43% | 171,00 |
| 06.05.2025 | 53,45 | 53,88 | 51,45 | 52,32 | -2,28% | 90,00 |
| 05.05.2025 | 54,19 | 54,19 | 53,00 | 53,54 | -1,14% | 50,00 |
| 02.05.2025 | 53,07 | 54,64 | 52,88 | 54,16 | -0,26% | 150,00 |
| 30.04.2025 | 53,19 | 54,46 | 52,68 | 54,30 | 1,59% | 150,00 |
| 29.04.2025 | 53,06 | 54,31 | 52,32 | 53,45 | 0,77% | - |
| 28.04.2025 | 53,04 | 53,93 | 52,54 | 53,04 | -0,41% | 100,00 |
| 25.04.2025 | 52,03 | 53,57 | 51,63 | 53,26 | 2,27% | - |
| 24.04.2025 | 51,54 | 52,23 | 50,73 | 52,08 | 0,97% | 100,00 |
| 23.04.2025 | 50,97 | 52,22 | 50,72 | 51,58 | 1,30% | 200,00 |
| 22.04.2025 | 49,54 | 51,01 | 49,48 | 50,92 | -1,32% | 310,00 |
| 17.04.2025 | 52,08 | 52,30 | 50,67 | 51,60 | 0,00% | - |
| 16.04.2025 | 54,33 | 54,33 | 50,41 | 51,60 | -4,92% | 18,00 |
| 15.04.2025 | 53,94 | 55,03 | 53,87 | 54,27 | 0,33% | - |
| 14.04.2025 | 53,66 | 54,70 | 53,02 | 54,09 | 1,92% | - |
| 11.04.2025 | 51,12 | 53,73 | 49,95 | 53,07 | 3,03% | 55,00 |
| 10.04.2025 | 55,38 | 55,98 | 50,73 | 51,51 | -6,99% | 50,00 |
| 09.04.2025 | 52,53 | 56,07 | 50,49 | 55,38 | 5,73% | 100,00 |
| 08.04.2025 | 54,84 | 56,24 | 51,95 | 52,38 | -3,62% | - |
| 07.04.2025 | 54,54 | 55,06 | 49,51 | 54,35 | -0,33% | - |
| 04.04.2025 | 57,02 | 57,02 | 53,79 | 54,53 | -2,89% | 70,00 |
| 03.04.2025 | 58,09 | 58,09 | 54,83 | 56,15 | -3,27% | - |
| 02.04.2025 | 57,26 | 58,19 | 56,76 | 58,05 | 1,26% | - |
| 01.04.2025 | 59,01 | 59,37 | 56,93 | 57,33 | -2,85% | - |
| 31.03.2025 | 58,93 | 59,21 | 57,68 | 59,01 | 0,08% | - |
| 28.03.2025 | 59,82 | 60,07 | 58,00 | 58,96 | -1,29% | 210,00 |
| 27.03.2025 | 58,93 | 59,83 | 58,83 | 59,73 | 0,64% | 150,00 |
| 26.03.2025 | 59,38 | 60,26 | 58,64 | 59,35 | -0,05% | 17,00 |
| 25.03.2025 | 59,40 | 60,23 | 58,69 | 59,38 | 0,19% | - |
| 24.03.2025 | 59,92 | 61,25 | 58,21 | 59,27 | -1,38% | 223,00 |
| 21.03.2025 | 59,58 | 60,27 | 58,74 | 60,10 | 0,87% | - |
| 20.03.2025 | 58,95 | 59,85 | 58,94 | 59,58 | 1,03% | - |
| 19.03.2025 | 57,16 | 59,16 | 57,16 | 58,97 | 3,17% | 82,00 |
| 18.03.2025 | 57,60 | 57,83 | 56,77 | 57,16 | -0,83% | 17,00 |
| 17.03.2025 | 57,02 | 58,01 | 55,89 | 57,64 | 0,70% | - |
| 14.03.2025 | 56,29 | 57,65 | 55,76 | 57,24 | 1,76% | 10,00 |
| 13.03.2025 | 55,80 | 56,63 | 55,74 | 56,25 | 0,63% | - |
| 12.03.2025 | 56,31 | 57,16 | 55,45 | 55,90 | -0,76% | - |
| 11.03.2025 | 56,74 | 57,08 | 55,64 | 56,33 | -0,67% | - |
| 10.03.2025 | 56,31 | 58,25 | 55,27 | 56,71 | 1,07% | 31,00 |
| 07.03.2025 | 55,64 | 56,78 | 54,47 | 56,11 | 0,57% | - |
| 06.03.2025 | 55,18 | 55,87 | 54,53 | 55,79 | 1,12% | - |
| 05.03.2025 | 54,63 | 55,80 | 54,09 | 55,17 | 0,80% | 220,00 |