55,570€
-0,22%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,60 | 55,67 | 55,56 | 55,60 | -0,16% | - |
| 07.05.2026 | 56,49 | 56,79 | 54,85 | 55,69 | -1,24% | - |
| 06.05.2026 | 56,34 | 57,00 | 55,72 | 56,39 | -0,05% | 66,00 |
| 05.05.2026 | 54,79 | 57,46 | 54,79 | 56,42 | 2,23% | 59,00 |
| 04.05.2026 | 54,57 | 55,29 | 54,12 | 55,19 | 1,14% | 30,00 |
| 30.04.2026 | 54,02 | 54,85 | 53,64 | 54,57 | 0,83% | 40,00 |
| 29.04.2026 | 54,52 | 55,11 | 53,88 | 54,12 | 0,37% | - |
| 28.04.2026 | 55,07 | 55,83 | 53,47 | 53,92 | -2,30% | - |
| 27.04.2026 | 55,76 | 56,72 | 54,75 | 55,19 | -0,42% | 32,00 |
| 24.04.2026 | 57,11 | 57,11 | 55,38 | 55,42 | -3,04% | - |
| 23.04.2026 | 58,46 | 59,62 | 56,99 | 57,16 | -1,84% | - |
| 22.04.2026 | 58,27 | 58,84 | 58,09 | 58,23 | -0,68% | - |
| 21.04.2026 | 59,10 | 59,83 | 58,30 | 58,63 | -1,06% | 75,00 |
| 20.04.2026 | 58,99 | 59,66 | 58,51 | 59,26 | 0,65% | 62,00 |
| 17.04.2026 | 56,55 | 58,88 | 56,48 | 58,88 | 4,05% | - |
| 16.04.2026 | 57,66 | 58,42 | 56,37 | 56,59 | -1,14% | 280,00 |
| 15.04.2026 | 57,06 | 58,00 | 56,91 | 57,24 | -0,30% | 14,00 |
| 14.04.2026 | 56,97 | 57,97 | 56,23 | 57,41 | 0,93% | 443,00 |
| 13.04.2026 | 57,85 | 58,08 | 56,45 | 56,88 | -1,63% | 67,00 |
| 10.04.2026 | 57,34 | 57,94 | 56,80 | 57,82 | 0,82% | - |
| 09.04.2026 | 56,21 | 57,71 | 55,69 | 57,35 | 2,21% | - |
| 08.04.2026 | 54,48 | 56,26 | 54,48 | 56,11 | 2,33% | - |
| 07.04.2026 | 55,89 | 55,89 | 54,04 | 54,83 | -0,99% | - |
| 02.04.2026 | 56,47 | 56,74 | 55,11 | 55,38 | -2,17% | - |
| 01.04.2026 | 55,94 | 56,81 | 55,52 | 56,61 | 1,20% | 10,00 |
| 31.03.2026 | 53,44 | 56,22 | 53,38 | 55,94 | 3,69% | 6,00 |
| 30.03.2026 | 53,55 | 54,38 | 53,52 | 53,95 | 0,41% | 60,00 |
| 27.03.2026 | 54,85 | 55,11 | 53,65 | 53,73 | -2,40% | - |
| 26.03.2026 | 54,49 | 55,34 | 54,24 | 55,05 | 0,99% | - |
| 25.03.2026 | 53,44 | 54,91 | 53,44 | 54,51 | 2,16% | - |
| 24.03.2026 | 53,92 | 54,60 | 53,09 | 53,36 | -1,98% | - |
| 23.03.2026 | 54,99 | 56,56 | 54,05 | 54,44 | -1,84% | 80,00 |
| 20.03.2026 | 54,56 | 55,47 | 54,13 | 55,46 | 1,20% | 20,00 |
| 19.03.2026 | 55,62 | 55,87 | 54,25 | 54,80 | -0,99% | 115,00 |
| 18.03.2026 | 56,45 | 57,28 | 54,95 | 55,35 | -1,70% | - |
| 17.03.2026 | 55,87 | 56,66 | 55,36 | 56,31 | 0,79% | - |
| 16.03.2026 | 55,58 | 57,19 | 55,03 | 55,87 | 0,32% | - |
| 13.03.2026 | 55,23 | 56,18 | 55,17 | 55,69 | -0,45% | - |
| 12.03.2026 | 57,53 | 57,59 | 55,54 | 55,94 | -2,98% | 64,00 |
| 11.03.2026 | 58,39 | 58,70 | 57,27 | 57,66 | -0,43% | - |
| 10.03.2026 | 58,55 | 58,73 | 57,66 | 57,91 | -1,41% | - |
| 09.03.2026 | 57,49 | 58,76 | 55,42 | 58,74 | 1,33% | 610,00 |
| 06.03.2026 | 58,02 | 58,66 | 57,44 | 57,97 | 0,24% | - |
| 05.03.2026 | 60,18 | 60,39 | 57,43 | 57,83 | -4,03% | 11,00 |
| 04.03.2026 | 59,71 | 61,40 | 58,31 | 60,26 | 1,23% | - |
| 03.03.2026 | 59,53 | 60,03 | 58,90 | 59,53 | -0,22% | - |
| 02.03.2026 | 57,41 | 60,42 | 57,41 | 59,66 | 1,22% | - |
| 27.02.2026 | 58,68 | 59,20 | 57,80 | 58,94 | 0,10% | 40,00 |
| 26.02.2026 | 59,56 | 59,83 | 58,09 | 58,88 | -1,14% | 181,00 |
| 25.02.2026 | 59,72 | 60,61 | 58,58 | 59,56 | -0,32% | 55,00 |
| 24.02.2026 | 59,74 | 60,73 | 59,62 | 59,75 | -0,17% | - |
| 23.02.2026 | 59,69 | 60,66 | 59,09 | 59,85 | -0,83% | 186,00 |
| 20.02.2026 | 61,21 | 61,57 | 59,94 | 60,35 | -1,40% | 435,00 |
| 19.02.2026 | 62,15 | 62,74 | 60,38 | 61,21 | -0,28% | - |
| 18.02.2026 | 67,96 | 68,49 | 60,67 | 61,38 | -9,62% | 371,00 |
| 17.02.2026 | 66,84 | 68,83 | 66,83 | 67,91 | -0,53% | 82,00 |
| 16.02.2026 | 66,95 | 68,29 | 66,95 | 68,27 | 1,17% | 231,00 |
| 13.02.2026 | 64,94 | 68,37 | 64,73 | 67,48 | 3,93% | 870,00 |
| 12.02.2026 | 66,97 | 67,37 | 64,25 | 64,93 | -2,60% | 328,00 |
| 11.02.2026 | 67,39 | 68,28 | 66,57 | 66,66 | -1,26% | - |
| 10.02.2026 | 67,56 | 68,61 | 67,18 | 67,51 | -0,52% | 16,00 |
| 09.02.2026 | 68,84 | 69,19 | 67,56 | 67,86 | -0,99% | 1,00 |
| 06.02.2026 | 66,57 | 68,70 | 65,96 | 68,54 | 2,91% | - |
| 05.02.2026 | 64,43 | 67,26 | 64,42 | 66,60 | 1,31% | 35,00 |
| 04.02.2026 | 65,09 | 65,88 | 64,54 | 65,74 | 1,23% | 9,00 |
| 03.02.2026 | 63,72 | 65,36 | 62,87 | 64,94 | 3,89% | 3,00 |
| 02.02.2026 | 60,29 | 62,77 | 59,30 | 62,51 | 3,91% | - |
| 30.01.2026 | 61,25 | 62,22 | 60,13 | 60,16 | -1,25% | - |
| 29.01.2026 | 60,90 | 61,18 | 59,34 | 60,92 | -0,15% | - |
| 28.01.2026 | 59,35 | 61,34 | 58,02 | 61,01 | 3,83% | 741,00 |
| 27.01.2026 | 58,84 | 59,75 | 58,23 | 58,76 | -0,12% | - |
| 26.01.2026 | 58,54 | 60,08 | 58,06 | 58,83 | 0,15% | 11,00 |
| 23.01.2026 | 60,69 | 61,02 | 58,69 | 58,74 | -3,47% | 263,00 |
| 22.01.2026 | 61,69 | 61,79 | 60,45 | 60,85 | -0,77% | 20,00 |
| 21.01.2026 | 60,09 | 61,93 | 59,02 | 61,32 | 2,29% | - |
| 20.01.2026 | 60,53 | 60,90 | 59,00 | 59,95 | -0,94% | 51,00 |
| 19.01.2026 | 60,75 | 61,31 | 60,46 | 60,52 | -1,72% | - |
| 16.01.2026 | 61,11 | 61,97 | 60,97 | 61,58 | -0,42% | - |
| 15.01.2026 | 62,68 | 63,08 | 60,95 | 61,84 | -1,53% | 6,00 |
| 14.01.2026 | 61,65 | 63,64 | 61,03 | 62,80 | 2,15% | - |
| 13.01.2026 | 62,11 | 62,18 | 61,11 | 61,48 | -0,34% | - |
| 12.01.2026 | 62,29 | 62,29 | 61,07 | 61,69 | -0,92% | 45,00 |
| 09.01.2026 | 61,83 | 63,09 | 61,82 | 62,26 | 0,02% | 1,00 |
| 08.01.2026 | 64,86 | 65,10 | 61,97 | 62,25 | -2,51% | 87,00 |
| 07.01.2026 | 62,84 | 64,74 | 62,45 | 63,85 | 2,05% | 30,00 |
| 06.01.2026 | 60,71 | 62,93 | 60,56 | 62,57 | 2,78% | - |
| 05.01.2026 | 60,25 | 61,19 | 59,12 | 60,88 | 2,10% | 40,00 |
| 02.01.2026 | 57,28 | 59,77 | 57,26 | 59,63 | 1,52% | 6,00 |
| 30.12.2025 | 58,56 | 58,74 | 58,49 | 58,74 | 0,15% | - |
| 29.12.2025 | 58,58 | 59,62 | 57,87 | 58,65 | 1,10% | - |
| 23.12.2025 | 57,84 | 58,70 | 57,72 | 58,01 | -0,26% | - |
| 22.12.2025 | 57,25 | 58,90 | 56,69 | 58,16 | 1,75% | - |
| 19.12.2025 | 55,57 | 57,50 | 55,03 | 57,16 | 3,21% | 18,00 |
| 18.12.2025 | 56,13 | 57,04 | 55,38 | 55,38 | -1,02% | - |
| 17.12.2025 | 54,85 | 56,49 | 54,58 | 55,95 | 1,76% | 76,00 |
| 16.12.2025 | 53,93 | 55,20 | 53,38 | 54,98 | 2,12% | - |
| 15.12.2025 | 52,98 | 53,85 | 52,47 | 53,84 | 1,83% | 3,00 |
| 12.12.2025 | 52,37 | 53,56 | 52,37 | 52,87 | 0,44% | 50,00 |
| 11.12.2025 | 53,56 | 53,80 | 52,22 | 52,64 | -1,35% | 10,00 |
| 10.12.2025 | 53,18 | 53,84 | 52,97 | 53,36 | -0,61% | - |