45,510€
4,30%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,64 | 49,70 | 43,37 | 45,55 | 4,38% | 650,00 |
| 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 |
| 04.10.2024 | 54,79 | 55,86 | 53,32 | 53,90 | -1,52% | 273,00 |
| 03.10.2024 | 52,67 | 55,78 | 52,35 | 54,73 | 3,99% | 133,00 |
| 02.10.2024 | 51,18 | 52,88 | 50,83 | 52,63 | 2,87% | 10,00 |
| 01.10.2024 | 51,42 | 51,68 | 50,52 | 51,16 | -0,62% | - |
| 30.09.2024 | 51,01 | 51,68 | 50,51 | 51,48 | 0,86% | 12,00 |
| 27.09.2024 | 50,95 | 51,92 | 50,92 | 51,04 | 0,22% | 27,00 |
| 26.09.2024 | 50,61 | 51,02 | 50,04 | 50,93 | 0,63% | 1,00 |
| 25.09.2024 | 50,27 | 50,65 | 49,79 | 50,61 | 0,76% | 195,00 |
| 24.09.2024 | 52,69 | 52,76 | 50,10 | 50,23 | -4,56% | 120,00 |
| 23.09.2024 | 53,08 | 53,76 | 52,54 | 52,63 | -1,00% | - |
| 20.09.2024 | 53,32 | 53,57 | 52,64 | 53,16 | -0,11% | 20,00 |
| 19.09.2024 | 56,11 | 58,08 | 52,98 | 53,22 | -5,15% | 90,00 |
| 18.09.2024 | 55,74 | 56,96 | 55,06 | 56,11 | 0,84% | 90,00 |
| 17.09.2024 | 56,51 | 57,20 | 55,11 | 55,64 | -1,52% | - |
| 16.09.2024 | 56,15 | 57,50 | 56,01 | 56,50 | 1,40% | - |
| 13.09.2024 | 55,04 | 56,75 | 54,33 | 55,72 | 1,88% | 200,00 |
| 12.09.2024 | 53,92 | 55,46 | 53,36 | 54,69 | 1,45% | - |
| 11.09.2024 | 53,78 | 54,60 | 53,39 | 53,91 | 0,26% | - |
| 10.09.2024 | 53,66 | 54,27 | 53,15 | 53,77 | 0,17% | - |
| 09.09.2024 | 53,38 | 54,22 | 53,35 | 53,68 | 0,49% | - |
| 06.09.2024 | 54,95 | 55,54 | 53,20 | 53,42 | -2,64% | - |
| 05.09.2024 | 56,07 | 56,73 | 54,54 | 54,87 | -2,21% | 13,00 |
| 04.09.2024 | 55,44 | 56,13 | 54,98 | 56,11 | 1,10% | 175,00 |
| 03.09.2024 | 57,78 | 58,02 | 55,30 | 55,50 | -3,95% | 100,00 |
| 02.09.2024 | 57,80 | 57,82 | 57,56 | 57,78 | 0,17% | - |
| 30.08.2024 | 57,54 | 58,05 | 57,22 | 57,68 | 0,24% | - |
| 29.08.2024 | 57,78 | 59,19 | 57,39 | 57,54 | -0,40% | - |
| 28.08.2024 | 57,14 | 58,33 | 56,61 | 57,77 | 2,39% | 6,00 |
| 27.08.2024 | 55,70 | 56,86 | 55,50 | 56,42 | 1,37% | - |
| 26.08.2024 | 55,40 | 57,35 | 55,40 | 55,66 | 0,51% | 285,00 |
| 23.08.2024 | 55,48 | 56,23 | 55,06 | 55,38 | 0,00% | - |
| 22.08.2024 | 55,76 | 56,34 | 55,24 | 55,38 | -0,50% | 1,00 |
| 21.08.2024 | 54,75 | 56,77 | 54,36 | 55,66 | 1,59% | 40,00 |
| 20.08.2024 | 55,70 | 56,19 | 54,47 | 54,79 | -1,60% | 150,00 |
| 19.08.2024 | 53,88 | 55,72 | 53,73 | 55,68 | 3,30% | - |
| 16.08.2024 | 53,98 | 54,62 | 53,35 | 53,90 | -0,13% | 122,00 |
| 15.08.2024 | 52,24 | 53,98 | 51,78 | 53,97 | 3,27% | - |
| 14.08.2024 | 51,04 | 52,79 | 50,51 | 52,26 | 2,43% | - |
| 13.08.2024 | 51,30 | 52,17 | 50,64 | 51,02 | -0,51% | 38,00 |
| 12.08.2024 | 50,53 | 51,43 | 50,09 | 51,28 | 1,36% | - |
| 09.08.2024 | 49,58 | 51,16 | 49,53 | 50,59 | 1,60% | - |
| 08.08.2024 | 49,50 | 50,50 | 48,25 | 49,80 | 0,43% | 140,00 |
| 07.08.2024 | 50,61 | 51,07 | 48,41 | 49,58 | -1,01% | - |
| 06.08.2024 | 47,59 | 51,80 | 47,42 | 50,09 | 5,44% | 175,00 |
| 05.08.2024 | 49,58 | 49,58 | 45,01 | 47,50 | -4,20% | 250,00 |
| 02.08.2024 | 51,02 | 51,02 | 48,43 | 49,58 | -2,86% | 68,00 |
| 01.08.2024 | 51,19 | 52,31 | 50,41 | 51,04 | 0,00% | 36,00 |
| 31.07.2024 | 51,44 | 51,99 | 50,67 | 51,04 | -1,12% | 30,00 |
| 30.07.2024 | 51,16 | 52,40 | 50,69 | 51,62 | 0,72% | 50,00 |
| 29.07.2024 | 51,82 | 54,29 | 51,04 | 51,25 | -0,99% | 325,00 |
| 26.07.2024 | 51,60 | 52,54 | 51,22 | 51,76 | 0,31% | 273,00 |
| 25.07.2024 | 50,89 | 52,54 | 50,89 | 51,60 | 1,36% | 50,00 |
| 24.07.2024 | 51,08 | 51,30 | 50,32 | 50,91 | -0,25% | - |
| 23.07.2024 | 49,90 | 52,06 | 49,82 | 51,04 | 2,34% | - |
| 22.07.2024 | 49,64 | 50,51 | 48,95 | 49,88 | 0,46% | - |
| 19.07.2024 | 49,88 | 50,47 | 49,33 | 49,65 | -0,42% | 100,00 |
| 18.07.2024 | 50,33 | 50,81 | 49,42 | 49,86 | 0,09% | - |
| 17.07.2024 | 50,57 | 51,02 | 49,79 | 49,81 | -1,45% | - |
| 16.07.2024 | 48,24 | 50,73 | 48,05 | 50,55 | 4,91% | - |
| 15.07.2024 | 48,70 | 49,96 | 47,82 | 48,18 | -1,25% | 20,00 |
| 12.07.2024 | 48,62 | 49,45 | 48,54 | 48,79 | 0,36% | 150,00 |
| 11.07.2024 | 48,91 | 49,53 | 48,28 | 48,62 | -0,46% | 31,00 |
| 10.07.2024 | 48,90 | 49,63 | 48,65 | 48,84 | 0,10% | - |
| 09.07.2024 | 48,56 | 50,26 | 48,26 | 48,79 | 0,62% | - |
| 08.07.2024 | 47,62 | 49,08 | 47,42 | 48,49 | 1,83% | 25,00 |