91,270€
-1,04%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 91,66 | 92,41 | 90,40 | 91,32 | -0,99% | 3,00 |
| 19.08.2026 | 90,62 | 92,47 | 90,40 | 92,23 | 1,79% | 39,00 |
| 18.08.2026 | 89,45 | 90,78 | 88,45 | 90,61 | 2,43% | 9,00 |
| 17.08.2026 | 84,79 | 89,90 | 84,52 | 88,46 | 3,84% | 1,00 |
| 14.08.2026 | 86,96 | 87,86 | 84,78 | 85,19 | -2,44% | 58,00 |
| 13.08.2026 | 88,44 | 88,91 | 86,19 | 87,32 | -1,17% | 21,00 |
| 12.08.2026 | 88,90 | 89,24 | 87,22 | 88,35 | -0,74% | 174,00 |
| 11.08.2026 | 89,03 | 90,67 | 88,44 | 89,01 | -0,18% | - |
| 10.08.2026 | 88,62 | 90,62 | 87,61 | 89,17 | 0,67% | 9,00 |
| 07.08.2026 | 74,39 | 88,72 | 74,39 | 88,58 | 20,16% | 49,00 |
| 06.08.2026 | 72,35 | 74,15 | 71,73 | 73,72 | 1,87% | - |
| 05.08.2026 | 72,41 | 73,44 | 71,89 | 72,37 | 0,88% | 32,00 |
| 04.08.2026 | 71,63 | 72,94 | 71,13 | 71,74 | 0,22% | - |
| 03.08.2026 | 71,94 | 72,59 | 71,33 | 71,58 | -0,36% | 131,00 |
| 31.07.2026 | 72,66 | 72,80 | 71,08 | 71,84 | -0,48% | - |
| 30.07.2026 | 72,63 | 72,76 | 70,56 | 72,19 | -1,03% | 123,00 |
| 29.07.2026 | 73,20 | 74,01 | 72,50 | 72,94 | -0,68% | - |
| 28.07.2026 | 71,62 | 74,04 | 71,38 | 73,44 | 2,01% | - |
| 27.07.2026 | 72,12 | 73,38 | 71,74 | 71,99 | -0,17% | 75,00 |
| 24.07.2026 | 70,95 | 72,71 | 70,95 | 72,11 | 1,18% | 18,00 |
| 23.07.2026 | 68,19 | 71,33 | 67,47 | 71,27 | 4,89% | 35,00 |
| 22.07.2026 | 68,78 | 69,51 | 67,83 | 67,95 | -1,05% | - |
| 21.07.2026 | 67,64 | 68,90 | 67,10 | 68,67 | 1,12% | - |
| 20.07.2026 | 68,02 | 69,13 | 67,66 | 67,91 | -0,18% | 6,00 |
| 17.07.2026 | 68,16 | 69,52 | 67,00 | 68,03 | 0,35% | - |
| 16.07.2026 | 66,20 | 67,97 | 65,80 | 67,79 | 2,56% | - |
| 15.07.2026 | 65,71 | 66,33 | 64,70 | 66,10 | 0,56% | - |
| 14.07.2026 | 66,87 | 67,03 | 64,58 | 65,73 | -1,82% | 15,00 |
| 13.07.2026 | 66,75 | 67,58 | 65,29 | 66,95 | 0,21% | 1,00 |
| 10.07.2026 | 68,78 | 69,32 | 65,99 | 66,81 | -3,05% | 50,00 |
| 09.07.2026 | 70,45 | 71,52 | 68,76 | 68,91 | -1,70% | 66,00 |
| 08.07.2026 | 71,48 | 71,79 | 69,02 | 70,10 | -1,46% | 123,00 |
| 07.07.2026 | 70,72 | 71,90 | 70,62 | 71,14 | 0,72% | - |
| 06.07.2026 | 68,19 | 70,67 | 67,95 | 70,63 | 3,87% | 83,00 |
| 03.07.2026 | 67,33 | 69,39 | 67,15 | 68,00 | -2,05% | - |
| 02.07.2026 | 67,68 | 69,44 | 67,26 | 69,42 | 2,74% | 240,00 |
| 01.07.2026 | 68,19 | 69,51 | 66,48 | 67,57 | -1,59% | 80,00 |
| 30.06.2026 | 67,56 | 69,13 | 67,56 | 68,66 | 1,88% | 523,00 |
| 29.06.2026 | 66,54 | 67,40 | 65,32 | 67,39 | 2,45% | 60,00 |
| 26.06.2026 | 63,89 | 66,89 | 63,29 | 65,78 | 3,02% | 60,00 |
| 25.06.2026 | 62,40 | 64,66 | 62,19 | 63,85 | 1,32% | 10,00 |
| 24.06.2026 | 61,17 | 63,28 | 61,02 | 63,02 | 2,40% | - |
| 23.06.2026 | 60,25 | 61,58 | 59,69 | 61,54 | 1,90% | - |
| 22.06.2026 | 59,84 | 60,94 | 59,38 | 60,39 | 1,19% | - |
| 19.06.2026 | 59,73 | 59,87 | 59,59 | 59,68 | -0,13% | - |
| 18.06.2026 | 59,62 | 60,32 | 58,40 | 59,76 | 0,34% | - |
| 17.06.2026 | 60,01 | 60,66 | 58,93 | 59,56 | -0,88% | - |
| 16.06.2026 | 61,55 | 62,02 | 58,51 | 60,09 | -1,75% | 22,00 |
| 15.06.2026 | 60,10 | 62,01 | 59,82 | 61,16 | 1,68% | 75,00 |
| 12.06.2026 | 61,08 | 61,58 | 59,89 | 60,15 | -1,80% | 140,00 |
| 11.06.2026 | 61,05 | 61,68 | 61,05 | 61,25 | -0,47% | - |
| 10.06.2026 | 61,68 | 62,41 | 60,35 | 61,54 | -0,29% | - |
| 09.06.2026 | 61,26 | 65,01 | 60,79 | 61,72 | 0,29% | 1,00 |
| 08.06.2026 | 61,90 | 62,70 | 61,35 | 61,54 | -0,93% | - |
| 05.06.2026 | 61,67 | 62,40 | 61,15 | 62,12 | 0,81% | 50,00 |
| 04.06.2026 | 60,17 | 62,07 | 60,17 | 61,62 | 2,61% | 50,00 |
| 03.06.2026 | 57,02 | 60,48 | 56,53 | 60,05 | 5,02% | 32,00 |
| 02.06.2026 | 58,55 | 59,03 | 56,35 | 57,18 | -2,59% | - |
| 01.06.2026 | 57,12 | 59,19 | 56,63 | 58,70 | 2,37% | 77,00 |
| 29.05.2026 | 58,52 | 58,91 | 57,27 | 57,34 | -2,40% | - |
| 28.05.2026 | 59,67 | 59,67 | 57,96 | 58,75 | -1,53% | 1.020,00 |
| 27.05.2026 | 59,09 | 60,18 | 58,60 | 59,66 | 0,73% | 752,00 |
| 26.05.2026 | 59,26 | 59,84 | 58,75 | 59,23 | 0,02% | - |
| 25.05.2026 | 58,91 | 59,29 | 58,67 | 59,22 | 0,73% | - |
| 22.05.2026 | 58,98 | 59,58 | 58,43 | 58,79 | -0,44% | - |
| 21.05.2026 | 59,34 | 59,55 | 58,23 | 59,05 | -0,62% | 427,00 |
| 20.05.2026 | 59,26 | 60,01 | 58,54 | 59,42 | 0,03% | - |
| 19.05.2026 | 57,95 | 59,62 | 57,48 | 59,40 | 3,04% | - |
| 18.05.2026 | 57,73 | 59,32 | 57,18 | 57,65 | -0,03% | 25,00 |
| 15.05.2026 | 59,31 | 60,01 | 57,01 | 57,67 | -2,93% | - |
| 14.05.2026 | 59,56 | 60,55 | 58,70 | 59,41 | -0,03% | 6,00 |
| 13.05.2026 | 60,68 | 61,68 | 57,51 | 59,43 | -1,88% | 50,00 |
| 12.05.2026 | 58,56 | 63,01 | 58,46 | 60,57 | 7,45% | 198,00 |
| 11.05.2026 | 54,41 | 56,72 | 54,28 | 56,37 | 2,92% | - |
| 08.05.2026 | 55,60 | 56,16 | 54,47 | 54,77 | -1,65% | 25,00 |
| 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 |