Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,66 | 47,67 | 0,00 | 45,20 | -4,39% | - |
| 25.02.2021 | 47,24 | 48,88 | 46,39 | 47,27 | -8,79% | - |
| 24.02.2021 | 54,23 | 55,41 | 51,21 | 51,83 | 9,51% | - |
| 23.02.2021 | 48,16 | 48,44 | 0,00 | 47,33 | -2,92% | - |
| 22.02.2021 | 49,65 | 49,93 | 48,62 | 48,75 | -1,83% | - |
| 19.02.2021 | 49,37 | 49,84 | 48,82 | 49,66 | 3,14% | - |
| 18.02.2021 | 48,36 | 48,73 | 47,85 | 48,15 | -2,30% | - |
| 17.02.2021 | 49,65 | 50,10 | 48,87 | 49,29 | 0,34% | - |
| 16.02.2021 | 50,13 | 50,26 | 48,69 | 49,12 | -1,50% | - |
| 12.02.2021 | 50,32 | 51,25 | 49,57 | 49,87 | 0,23% | - |
| 11.02.2021 | 50,62 | 51,05 | 49,11 | 49,76 | -1,93% | - |
| 10.02.2021 | 49,99 | 51,14 | 49,19 | 50,74 | 1,14% | - |
| 09.02.2021 | 50,57 | 51,35 | 49,69 | 50,17 | -0,34% | - |
| 08.02.2021 | 48,76 | 50,54 | 48,62 | 50,34 | 2,66% | - |
| 05.02.2021 | 48,40 | 49,49 | 48,25 | 49,03 | 1,54% | - |
| 04.02.2021 | 48,49 | 48,49 | 48,14 | 48,29 | 1,29% | - |
| 03.02.2021 | 48,64 | 48,88 | 47,55 | 47,67 | -3,59% | - |
| 02.02.2021 | 47,55 | 49,46 | 47,51 | 49,45 | 3,93% | - |
| 01.02.2021 | 47,69 | 47,70 | 47,56 | 47,58 | -0,47% | - |
| 29.01.2021 | 48,85 | 48,96 | 0,00 | 47,80 | -0,29% | - |
| 28.01.2021 | 48,05 | 49,10 | 0,00 | 47,94 | 1,76% | - |
| 27.01.2021 | 47,86 | 48,67 | 46,85 | 47,11 | -3,07% | - |
| 26.01.2021 | 48,67 | 49,49 | 0,00 | 48,60 | -0,52% | - |
| 25.01.2021 | 48,93 | 48,93 | 48,86 | 48,86 | -1,23% | - |
| 22.01.2021 | 47,37 | 49,58 | 47,37 | 49,47 | 4,03% | - |
| 21.01.2021 | 47,10 | 48,02 | 47,04 | 47,55 | -0,51% | - |
| 20.01.2021 | 47,71 | 48,08 | 46,97 | 47,80 | -1,03% | - |
| 19.01.2021 | 48,29 | 48,29 | 48,29 | 48,29 | 1,76% | - |
| 15.01.2021 | 46,89 | 48,00 | 0,00 | 47,46 | 1,28% | - |
| 14.01.2021 | 46,30 | 47,47 | 46,12 | 46,86 | 3,89% | - |
| 13.01.2021 | 43,61 | 46,14 | 43,27 | 45,10 | 4,04% | - |
| 12.01.2021 | 43,36 | 43,36 | 43,35 | 43,35 | 1,24% | - |
| 11.01.2021 | 42,93 | 43,64 | 42,68 | 42,82 | -1,83% | - |
| 08.01.2021 | 44,60 | 44,90 | 42,91 | 43,62 | -2,80% | - |
| 07.01.2021 | 44,56 | 45,34 | 44,29 | 44,88 | 3,10% | - |
| 06.01.2021 | 43,01 | 44,19 | 42,72 | 43,53 | 3,89% | - |
| 05.01.2021 | 42,12 | 42,31 | 41,71 | 41,90 | -1,48% | - |
| 04.01.2021 | 43,41 | 43,41 | 41,78 | 42,53 | -0,77% | - |
| 31.12.2020 | 42,62 | 43,29 | 42,42 | 42,86 | 0,55% | - |
| 30.12.2020 | 43,74 | 43,81 | 42,54 | 42,62 | 0,92% | - |
| 29.12.2020 | 41,87 | 42,56 | 41,78 | 42,23 | 0,28% | - |
| 28.12.2020 | 42,75 | 43,27 | 41,55 | 42,11 | -2,18% | - |
| 24.12.2020 | 42,98 | 44,97 | 42,11 | 43,05 | 0,87% | - |
| 23.12.2020 | 42,87 | 43,10 | 42,36 | 42,68 | -1,51% | - |
| 22.12.2020 | 43,09 | 44,01 | 42,76 | 43,34 | -0,52% | - |
| 21.12.2020 | 42,61 | 44,25 | 42,60 | 43,56 | 1,97% | - |
| 18.12.2020 | 42,73 | 43,46 | 41,50 | 42,72 | 3,58% | - |
| 17.12.2020 | 42,66 | 42,66 | 41,25 | 41,25 | 0,34% | - |
| 16.12.2020 | 41,94 | 42,35 | 41,11 | 41,11 | -2,38% | - |
| 15.12.2020 | 41,94 | 42,34 | 41,41 | 42,11 | 0,60% | - |
| 14.12.2020 | 43,00 | 43,14 | 41,59 | 41,86 | 1,95% | - |
| 11.12.2020 | 40,83 | 41,11 | 40,01 | 41,06 | 0,58% | - |
| 10.12.2020 | 40,66 | 40,93 | 40,12 | 40,82 | 3,97% | - |
| 09.12.2020 | 39,70 | 40,20 | 39,26 | 39,26 | -7,61% | - |
| 08.12.2020 | 40,92 | 42,67 | 40,92 | 42,50 | 5,12% | - |
| 07.12.2020 | 40,33 | 41,58 | 40,16 | 40,43 | 0,63% | - |
| 04.12.2020 | 39,73 | 40,47 | 39,59 | 40,17 | -0,59% | - |
| 03.12.2020 | 40,79 | 43,39 | 38,98 | 40,41 | 3,91% | - |
| 02.12.2020 | 40,49 | 41,26 | 38,89 | 38,89 | -4,27% | - |
| 01.12.2020 | 39,55 | 41,12 | 39,30 | 40,63 | 3,83% | - |
| 30.11.2020 | 38,71 | 39,57 | 38,27 | 39,13 | -1,11% | - |
| 27.11.2020 | 40,08 | 40,90 | 39,09 | 39,57 | -4,26% | - |
| 25.11.2020 | 39,98 | 42,17 | 39,73 | 41,33 | 1,65% | - |
| 24.11.2020 | 40,68 | 41,21 | 40,42 | 40,66 | 1,61% | - |
| 23.11.2020 | 39,39 | 40,34 | 39,39 | 40,01 | 1,43% | - |
| 20.11.2020 | 39,20 | 39,66 | 39,05 | 39,45 | 2,37% | - |
| 19.11.2020 | 38,93 | 39,24 | 38,15 | 38,53 | -1,45% | - |
| 18.11.2020 | 40,30 | 40,52 | 39,00 | 39,10 | -2,18% | - |
| 17.11.2020 | 38,51 | 41,00 | 38,32 | 39,97 | 2,74% | - |
| 16.11.2020 | 39,07 | 39,48 | 38,41 | 38,90 | 0,28% | - |
| 13.11.2020 | 38,79 | 38,79 | 38,79 | 38,79 | inf% | - |
| 12.11.2020 | 38,69 | 38,69 | 0,00 | 0,00 | -100,00% | - |
| 11.11.2020 | 39,12 | 39,36 | 37,27 | 38,52 | 0,63% | - |
| 10.11.2020 | 37,52 | 38,50 | 0,00 | 38,28 | 2,26% | - |
| 09.11.2020 | 37,21 | 38,75 | 37,10 | 37,43 | -0,91% | - |
| 06.11.2020 | 35,91 | 37,82 | 35,23 | 37,78 | 14,37% | - |
| 05.11.2020 | 33,74 | 33,89 | 32,88 | 33,03 | -0,12% | - |
| 04.11.2020 | 32,25 | 33,21 | 32,17 | 33,07 | 4,04% | - |
| 03.11.2020 | 31,36 | 32,57 | 30,80 | 31,79 | 15,20% | - |
| 02.11.2020 | 28,02 | 28,31 | 0,00 | 27,59 | -0,84% | - |
| 30.10.2020 | 28,48 | 28,60 | 0,00 | 27,83 | -4,15% | - |
| 29.10.2020 | 28,71 | 29,25 | 28,33 | 29,03 | 0,05% | - |
| 28.10.2020 | 29,09 | 29,36 | 28,46 | 29,02 | -5,27% | - |
| 27.10.2020 | 30,76 | 30,82 | 29,74 | 30,63 | -0,70% | - |
| 26.10.2020 | 31,08 | 31,15 | 30,26 | 30,85 | -0,85% | - |
| 23.10.2020 | 31,35 | 31,54 | 30,72 | 31,11 | 0,03% | - |
| 22.10.2020 | 31,24 | 31,25 | 30,67 | 31,10 | 3,53% | - |
| 21.10.2020 | 30,17 | 30,54 | 29,87 | 30,04 | -0,84% | - |
| 20.10.2020 | 30,72 | 30,73 | 29,83 | 30,30 | 2,80% | - |
| 19.10.2020 | 29,09 | 29,57 | 29,07 | 29,47 | 2,47% | - |
| 16.10.2020 | 28,87 | 29,27 | 28,66 | 28,76 | -1,13% | - |
| 15.10.2020 | 28,58 | 29,09 | 28,24 | 29,09 | -0,67% | - |
| 14.10.2020 | 29,00 | 29,29 | 28,61 | 29,29 | 3,48% | - |
| 13.10.2020 | 28,77 | 28,84 | 28,18 | 28,30 | -0,75% | - |
| 12.10.2020 | 28,63 | 29,08 | 28,22 | 28,52 | -0,05% | - |
| 09.10.2020 | 28,02 | 28,72 | 27,68 | 28,53 | 2,42% | - |
| 08.10.2020 | 27,84 | 28,07 | 27,62 | 27,86 | 1,02% | - |
| 07.10.2020 | 26,71 | 27,76 | 26,71 | 27,58 | 4,08% | - |
| 06.10.2020 | 26,93 | 27,13 | 26,46 | 26,50 | -0,38% | - |
| 05.10.2020 | 26,48 | 26,82 | 26,36 | 26,60 | 2,90% | - |