59,620€
-3,12%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 61,58 | 62,61 | 59,43 | 59,62 | -3,12% | - |
| 28.11.2025 | 64,67 | 64,67 | 60,68 | 61,54 | -3,47% | 26,00 |
| 27.11.2025 | 63,40 | 64,00 | 62,62 | 63,75 | 1,58% | - |
| 26.11.2025 | 62,96 | 64,04 | 62,53 | 62,76 | 0,21% | 14,00 |
| 25.11.2025 | 64,25 | 64,25 | 62,60 | 62,63 | -1,96% | - |
| 24.11.2025 | 60,61 | 63,90 | 60,35 | 63,88 | 4,53% | 160,00 |
| 21.11.2025 | 59,95 | 61,43 | 59,26 | 61,11 | 2,36% | 10,00 |
| 20.11.2025 | 60,97 | 61,81 | 59,65 | 59,70 | -1,78% | 1,00 |
| 19.11.2025 | 60,53 | 60,82 | 59,76 | 60,78 | 0,58% | 1,00 |
| 18.11.2025 | 60,87 | 61,62 | 59,92 | 60,43 | -0,92% | - |
| 17.11.2025 | 60,31 | 62,69 | 60,29 | 60,99 | 0,96% | - |
| 14.11.2025 | 61,20 | 61,68 | 60,00 | 60,41 | -2,34% | 150,00 |
| 13.11.2025 | 60,93 | 62,40 | 60,50 | 61,86 | 1,83% | - |
| 12.11.2025 | 60,53 | 62,00 | 59,99 | 60,75 | 0,86% | 298,00 |
| 11.11.2025 | 58,91 | 60,37 | 58,13 | 60,23 | 1,83% | - |
| 10.11.2025 | 58,99 | 60,12 | 58,99 | 59,15 | -0,85% | 130,00 |
| 07.11.2025 | 59,24 | 60,37 | 58,41 | 59,66 | 1,02% | 26,00 |
| 06.11.2025 | 59,25 | 61,10 | 57,53 | 59,06 | -0,76% | 30,00 |
| 05.11.2025 | 59,20 | 61,29 | 58,15 | 59,51 | 1,19% | 302,00 |
| 04.11.2025 | 57,50 | 60,90 | 56,77 | 58,81 | 2,40% | 55,00 |
| 03.11.2025 | 56,57 | 57,92 | 56,15 | 57,43 | 1,63% | - |
| 31.10.2025 | 55,88 | 56,82 | 53,95 | 56,51 | 1,04% | 107,00 |
| 30.10.2025 | 56,27 | 57,22 | 55,32 | 55,93 | -0,44% | - |
| 29.10.2025 | 56,13 | 57,48 | 56,13 | 56,18 | 0,86% | 80,00 |
| 28.10.2025 | 56,57 | 56,93 | 55,36 | 55,70 | -1,87% | - |
| 27.10.2025 | 56,79 | 57,88 | 56,34 | 56,76 | -0,65% | - |
| 24.10.2025 | 57,58 | 58,33 | 56,97 | 57,13 | -0,35% | - |
| 23.10.2025 | 57,10 | 57,70 | 56,49 | 57,33 | 0,67% | - |
| 22.10.2025 | 57,66 | 58,80 | 56,65 | 56,95 | -0,94% | 10,00 |
| 21.10.2025 | 57,10 | 57,93 | 56,81 | 57,49 | 0,75% | - |
| 20.10.2025 | 57,57 | 58,12 | 55,98 | 57,06 | -0,70% | 10,00 |
| 17.10.2025 | 57,22 | 57,87 | 56,53 | 57,46 | 0,35% | 80,00 |
| 16.10.2025 | 56,89 | 57,70 | 56,49 | 57,26 | 0,44% | 4,00 |
| 15.10.2025 | 57,90 | 59,24 | 56,48 | 57,01 | -1,21% | 205,00 |
| 14.10.2025 | 56,47 | 58,47 | 55,77 | 57,71 | 2,11% | 97,00 |
| 13.10.2025 | 55,16 | 56,62 | 55,16 | 56,52 | 2,39% | - |
| 10.10.2025 | 56,31 | 56,82 | 54,98 | 55,20 | -1,60% | - |
| 09.10.2025 | 56,07 | 57,01 | 55,58 | 56,10 | -0,85% | - |
| 08.10.2025 | 56,63 | 57,37 | 55,66 | 56,58 | 0,32% | - |
| 07.10.2025 | 57,28 | 58,06 | 55,74 | 56,40 | -1,36% | 71,00 |
| 06.10.2025 | 58,53 | 59,68 | 56,91 | 57,18 | -2,66% | 5,00 |
| 03.10.2025 | 60,69 | 61,66 | 57,96 | 58,74 | -3,01% | 252,00 |
| 02.10.2025 | 63,90 | 64,59 | 59,52 | 60,56 | -5,21% | 9,00 |
| 01.10.2025 | 62,51 | 64,87 | 62,09 | 63,89 | 1,88% | 8,00 |
| 30.09.2025 | 62,51 | 63,83 | 62,14 | 62,71 | 0,27% | - |
| 29.09.2025 | 63,06 | 63,54 | 62,35 | 62,54 | -0,95% | 91,00 |
| 26.09.2025 | 63,01 | 64,83 | 62,55 | 63,14 | -0,63% | 2,00 |
| 25.09.2025 | 64,45 | 64,75 | 63,07 | 63,54 | -1,29% | 30,00 |
| 24.09.2025 | 65,66 | 66,51 | 64,24 | 64,37 | -1,87% | 11,00 |
| 23.09.2025 | 65,94 | 67,35 | 65,56 | 65,60 | -0,79% | 47,00 |
| 22.09.2025 | 66,25 | 67,33 | 65,35 | 66,12 | -0,23% | - |
| 19.09.2025 | 65,06 | 66,34 | 64,79 | 66,27 | 1,97% | - |
| 18.09.2025 | 64,19 | 65,09 | 63,92 | 64,99 | 1,33% | - |
| 17.09.2025 | 63,94 | 64,67 | 63,71 | 64,14 | 0,36% | 3,00 |
| 16.09.2025 | 64,89 | 65,89 | 63,60 | 63,91 | -1,62% | - |
| 15.09.2025 | 65,58 | 66,56 | 64,05 | 64,96 | -1,14% | - |
| 12.09.2025 | 66,12 | 67,36 | 65,45 | 65,71 | 0,21% | 18,00 |
| 11.09.2025 | 64,79 | 65,72 | 64,02 | 65,57 | 1,61% | 20,00 |
| 10.09.2025 | 64,99 | 65,91 | 63,57 | 64,53 | -0,60% | 2,00 |
| 09.09.2025 | 64,13 | 65,00 | 63,76 | 64,92 | 0,70% | - |
| 08.09.2025 | 63,94 | 64,94 | 63,15 | 64,47 | 0,99% | 26,00 |
| 05.09.2025 | 62,94 | 63,97 | 61,65 | 63,84 | 1,33% | - |
| 04.09.2025 | 64,33 | 64,82 | 62,69 | 63,00 | -1,64% | - |
| 03.09.2025 | 62,76 | 64,24 | 62,57 | 64,05 | 1,65% | 50,00 |
| 02.09.2025 | 62,81 | 63,83 | 59,39 | 63,01 | 0,33% | 233,00 |
| 01.09.2025 | 63,52 | 63,52 | 62,29 | 62,80 | 0,42% | - |
| 29.08.2025 | 62,33 | 62,66 | 61,85 | 62,54 | 0,32% | 20,00 |
| 28.08.2025 | 62,93 | 63,62 | 61,72 | 62,34 | -0,92% | 2,00 |
| 27.08.2025 | 62,69 | 63,83 | 62,19 | 62,92 | 0,45% | 32,00 |
| 26.08.2025 | 62,35 | 62,73 | 61,79 | 62,64 | 0,74% | - |
| 25.08.2025 | 61,28 | 62,78 | 61,28 | 62,18 | 1,44% | 1,00 |
| 22.08.2025 | 61,74 | 62,20 | 60,23 | 61,30 | -0,55% | 2,00 |
| 21.08.2025 | 61,38 | 62,32 | 60,70 | 61,64 | 0,92% | 40,00 |
| 20.08.2025 | 60,09 | 61,08 | 59,43 | 61,08 | 1,63% | 161,00 |
| 19.08.2025 | 58,95 | 60,54 | 58,05 | 60,10 | 1,67% | 1,00 |
| 18.08.2025 | 57,60 | 59,13 | 57,30 | 59,11 | 2,82% | 10,00 |
| 15.08.2025 | 56,27 | 57,70 | 56,25 | 57,49 | 2,10% | 3,00 |
| 14.08.2025 | 54,95 | 56,70 | 54,95 | 56,31 | 1,30% | 6,00 |
| 13.08.2025 | 54,87 | 55,82 | 54,17 | 55,59 | 1,40% | - |
| 12.08.2025 | 54,19 | 55,16 | 53,47 | 54,82 | 1,16% | - |
| 11.08.2025 | 54,00 | 54,90 | 53,70 | 54,19 | 0,35% | - |
| 08.08.2025 | 53,24 | 54,27 | 53,22 | 54,00 | 1,37% | 3,00 |
| 07.08.2025 | 53,42 | 54,51 | 52,73 | 53,27 | -0,37% | 50,00 |
| 06.08.2025 | 55,12 | 58,42 | 53,15 | 53,47 | 1,58% | 90,00 |
| 05.08.2025 | 51,99 | 53,61 | 51,28 | 52,64 | 1,48% | 127,00 |
| 04.08.2025 | 50,93 | 51,92 | 50,68 | 51,87 | 0,66% | 32,00 |
| 01.08.2025 | 52,53 | 52,53 | 50,94 | 51,53 | -1,96% | - |
| 31.07.2025 | 52,53 | 54,05 | 50,38 | 52,56 | -0,08% | 107,00 |
| 30.07.2025 | 51,14 | 52,71 | 50,17 | 52,60 | 2,85% | - |
| 29.07.2025 | 49,82 | 51,52 | 49,82 | 51,14 | 2,59% | 40,00 |
| 28.07.2025 | 49,81 | 50,95 | 49,60 | 49,85 | 0,51% | 14,00 |
| 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 |