57,020€
2,78%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 55,50 | 57,00 | 55,20 | 56,95 | 2,65% | 146,00 |
| 27.02.2025 | 55,26 | 56,58 | 55,01 | 55,48 | 0,53% | - |
| 26.02.2025 | 55,62 | 56,13 | 54,77 | 55,19 | 0,02% | - |
| 25.02.2025 | 55,90 | 56,10 | 54,79 | 55,18 | -1,31% | 3,00 |
| 24.02.2025 | 55,20 | 56,68 | 54,94 | 55,91 | 1,29% | 3,00 |
| 21.02.2025 | 54,71 | 55,99 | 54,46 | 55,20 | 0,80% | - |
| 20.02.2025 | 55,64 | 55,64 | 53,42 | 54,76 | -1,14% | 58,00 |
| 19.02.2025 | 56,42 | 58,03 | 54,50 | 55,39 | -0,09% | 179,00 |
| 18.02.2025 | 56,15 | 56,65 | 55,19 | 55,44 | -1,28% | 120,00 |
| 17.02.2025 | 55,54 | 56,33 | 55,54 | 56,16 | 1,10% | - |
| 14.02.2025 | 55,81 | 56,59 | 52,97 | 55,55 | -0,79% | 812,00 |
| 13.02.2025 | 55,98 | 56,45 | 55,41 | 55,99 | 0,27% | 175,00 |
| 12.02.2025 | 55,36 | 56,12 | 54,66 | 55,84 | 0,96% | - |
| 11.02.2025 | 55,64 | 55,64 | 54,68 | 55,31 | -0,50% | 25,00 |
| 10.02.2025 | 55,96 | 56,48 | 55,25 | 55,59 | 0,51% | 10,00 |
| 07.02.2025 | 55,80 | 56,65 | 54,97 | 55,31 | -0,84% | - |
| 06.02.2025 | 55,42 | 56,06 | 55,38 | 55,78 | 0,76% | 100,00 |
| 05.02.2025 | 54,69 | 55,46 | 54,30 | 55,36 | 1,21% | 120,00 |
| 04.02.2025 | 54,23 | 54,79 | 53,75 | 54,70 | 0,09% | 60,00 |
| 03.02.2025 | 54,26 | 55,36 | 53,67 | 54,65 | 0,00% | 70,00 |
| 31.01.2025 | 54,31 | 55,08 | 54,11 | 54,65 | 1,04% | - |
| 30.01.2025 | 53,60 | 55,07 | 53,60 | 54,09 | 0,91% | - |
| 29.01.2025 | 53,70 | 54,50 | 53,03 | 53,60 | -0,11% | - |
| 28.01.2025 | 53,24 | 54,40 | 53,24 | 53,66 | 0,83% | 200,00 |
| 27.01.2025 | 53,14 | 54,51 | 51,78 | 53,22 | 0,09% | - |
| 24.01.2025 | 53,42 | 53,42 | 52,37 | 53,17 | -0,34% | - |
| 23.01.2025 | 53,08 | 53,58 | 52,87 | 53,35 | 0,47% | - |
| 22.01.2025 | 53,64 | 54,01 | 52,79 | 53,10 | -0,95% | 4,00 |
| 21.01.2025 | 52,37 | 54,06 | 52,37 | 53,61 | 2,39% | - |
| 20.01.2025 | 53,20 | 53,25 | 52,32 | 52,36 | -1,80% | 20,00 |
| 17.01.2025 | 54,01 | 54,29 | 53,32 | 53,32 | -0,82% | 424,00 |
| 16.01.2025 | 52,99 | 54,14 | 52,99 | 53,76 | 1,51% | 50,00 |
| 15.01.2025 | 52,25 | 53,74 | 52,16 | 52,96 | 1,46% | 300,00 |
| 14.01.2025 | 53,36 | 53,47 | 51,84 | 52,20 | -1,44% | - |
| 13.01.2025 | 51,70 | 53,67 | 51,27 | 52,96 | 2,54% | 10,00 |
| 10.01.2025 | 51,96 | 53,31 | 51,48 | 51,65 | -0,58% | 12,00 |
| 09.01.2025 | 51,95 | 52,86 | 51,93 | 51,95 | -0,12% | - |
| 08.01.2025 | 50,21 | 53,34 | 49,63 | 52,01 | 5,02% | 591,00 |
| 07.01.2025 | 48,62 | 50,30 | 48,32 | 49,53 | 1,93% | - |
| 06.01.2025 | 46,64 | 48,94 | 46,03 | 48,59 | 4,97% | 10,00 |
| 03.01.2025 | 46,64 | 47,10 | 46,26 | 46,29 | -1,04% | - |
| 02.01.2025 | 46,04 | 47,75 | 46,04 | 46,77 | 2,32% | 26,00 |
| 30.12.2024 | 46,03 | 46,58 | 45,69 | 45,71 | -0,40% | - |
| 27.12.2024 | 45,06 | 46,13 | 45,06 | 45,90 | 1,85% | - |
| 23.12.2024 | 44,88 | 45,48 | 44,64 | 45,06 | 0,35% | - |
| 20.12.2024 | 45,67 | 46,29 | 44,90 | 44,91 | -1,61% | - |
| 19.12.2024 | 45,25 | 46,37 | 44,92 | 45,64 | 0,91% | 150,00 |
| 18.12.2024 | 46,32 | 47,21 | 44,89 | 45,23 | -2,46% | - |
| 17.12.2024 | 45,77 | 46,49 | 45,28 | 46,37 | 1,31% | 13,00 |
| 16.12.2024 | 45,69 | 46,51 | 45,15 | 45,77 | 0,11% | - |
| 13.12.2024 | 45,72 | 46,09 | 45,13 | 45,72 | 0,00% | - |
| 12.12.2024 | 45,15 | 46,34 | 44,91 | 45,72 | 1,11% | - |
| 11.12.2024 | 47,04 | 47,13 | 44,95 | 45,22 | -3,88% | - |
| 10.12.2024 | 46,08 | 47,35 | 46,03 | 47,05 | 2,11% | - |
| 09.12.2024 | 45,82 | 46,66 | 45,28 | 46,08 | 0,64% | 20,00 |
| 06.12.2024 | 45,03 | 46,44 | 44,93 | 45,78 | 1,67% | - |
| 05.12.2024 | 46,26 | 46,26 | 44,86 | 45,03 | -2,74% | 8,00 |
| 04.12.2024 | 46,13 | 46,73 | 45,78 | 46,30 | 0,30% | - |
| 03.12.2024 | 46,28 | 46,52 | 45,20 | 46,16 | -0,19% | 109,00 |
| 02.12.2024 | 45,56 | 46,39 | 45,31 | 46,25 | 1,60% | - |
| 29.11.2024 | 46,11 | 46,70 | 45,48 | 45,52 | -1,28% | - |
| 28.11.2024 | 45,87 | 46,24 | 45,87 | 46,11 | 0,26% | - |
| 27.11.2024 | 45,56 | 46,29 | 44,91 | 45,99 | 0,66% | - |
| 26.11.2024 | 45,11 | 45,96 | 44,14 | 45,69 | 1,29% | - |
| 25.11.2024 | 47,04 | 47,56 | 44,86 | 45,11 | -4,04% | 510,00 |
| 22.11.2024 | 43,64 | 49,70 | 43,37 | 47,01 | 7,73% | 893,00 |
| 21.11.2024 | 43,40 | 44,10 | 42,59 | 43,64 | 0,63% | 181,00 |
| 20.11.2024 | 40,18 | 43,84 | 40,18 | 43,36 | 2,53% | 200,00 |
| 19.11.2024 | 40,40 | 42,80 | 39,76 | 42,29 | 4,76% | 1.879,00 |
| 18.11.2024 | 43,78 | 44,51 | 39,68 | 40,37 | -7,24% | 633,00 |
| 15.11.2024 | 49,71 | 50,60 | 43,36 | 43,52 | -12,45% | 573,00 |
| 14.11.2024 | 55,82 | 56,32 | 47,76 | 49,71 | -11,04% | 150,00 |
| 13.11.2024 | 56,45 | 57,73 | 54,96 | 55,88 | -1,01% | - |
| 12.11.2024 | 57,68 | 58,44 | 55,81 | 56,45 | -2,23% | 40,00 |
| 11.11.2024 | 57,24 | 58,27 | 56,45 | 57,74 | 0,94% | 119,00 |
| 08.11.2024 | 55,40 | 57,29 | 55,06 | 57,20 | 3,89% | - |
| 07.11.2024 | 56,85 | 56,85 | 54,33 | 55,06 | -3,05% | - |
| 06.11.2024 | 54,88 | 57,34 | 54,27 | 56,79 | 5,87% | 150,00 |
| 05.11.2024 | 53,76 | 53,85 | 52,32 | 53,64 | -0,98% | 28,00 |
| 04.11.2024 | 52,30 | 54,51 | 52,17 | 54,17 | 3,77% | 130,00 |
| 01.11.2024 | 51,81 | 54,99 | 48,93 | 52,20 | 0,75% | 99,00 |
| 31.10.2024 | 46,61 | 51,97 | 46,07 | 51,81 | 11,17% | 48,00 |
| 30.10.2024 | 46,82 | 47,00 | 46,26 | 46,61 | -0,46% | - |
| 29.10.2024 | 46,95 | 47,16 | 46,48 | 46,82 | -0,29% | 80,00 |
| 28.10.2024 | 45,89 | 47,01 | 45,57 | 46,96 | 2,32% | - |
| 25.10.2024 | 45,53 | 45,96 | 45,16 | 45,89 | 0,81% | - |
| 24.10.2024 | 47,11 | 47,18 | 45,50 | 45,52 | -3,40% | - |
| 23.10.2024 | 47,40 | 47,87 | 46,92 | 47,12 | -0,60% | 220,00 |
| 22.10.2024 | 47,87 | 48,48 | 47,33 | 47,41 | -0,85% | - |
| 21.10.2024 | 49,02 | 49,07 | 47,58 | 47,81 | -1,28% | 71,00 |
| 18.10.2024 | 48,25 | 48,87 | 46,96 | 48,43 | 0,36% | 20,00 |
| 17.10.2024 | 49,56 | 49,65 | 48,13 | 48,26 | -2,65% | - |
| 16.10.2024 | 48,61 | 50,37 | 48,52 | 49,57 | 2,26% | - |
| 15.10.2024 | 49,58 | 50,20 | 48,47 | 48,48 | -2,24% | - |
| 14.10.2024 | 48,49 | 49,98 | 47,34 | 49,59 | 2,30% | - |
| 11.10.2024 | 47,67 | 48,58 | 47,41 | 48,47 | 1,66% | 40,00 |
| 10.10.2024 | 46,31 | 47,72 | 45,93 | 47,68 | 3,07% | - |
| 09.10.2024 | 49,30 | 49,73 | 45,39 | 46,26 | -6,26% | 116,00 |
| 08.10.2024 | 49,07 | 49,88 | 48,54 | 49,35 | 0,69% | 110,00 |
| 07.10.2024 | 53,94 | 54,02 | 48,64 | 49,01 | -9,07% | 363,00 |