35,855€
0,04%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,75 | 35,93 | 35,75 | 35,90 | 0,10% | - |
| 25.04.2024 | 36,46 | 36,49 | 35,59 | 35,86 | -1,83% | - |
| 24.04.2024 | 36,76 | 37,23 | 36,21 | 36,53 | 0,37% | - |
| 23.04.2024 | 36,34 | 36,92 | 36,06 | 36,40 | 0,15% | - |
| 22.04.2024 | 36,34 | 36,83 | 35,88 | 36,34 | 0,21% | - |
| 19.04.2024 | 35,29 | 36,37 | 35,24 | 36,27 | 2,10% | - |
| 18.04.2024 | 35,51 | 36,14 | 35,44 | 35,52 | -0,36% | - |
| 17.04.2024 | 36,16 | 36,60 | 35,49 | 35,65 | -1,40% | - |
| 16.04.2024 | 36,41 | 36,65 | 35,66 | 36,16 | -0,74% | - |
| 15.04.2024 | 36,38 | 37,85 | 36,19 | 36,43 | 0,33% | - |
| 12.04.2024 | 36,74 | 37,06 | 36,22 | 36,31 | -0,95% | - |
| 11.04.2024 | 36,55 | 37,22 | 36,46 | 36,66 | 0,25% | - |
| 10.04.2024 | 36,99 | 37,25 | 36,35 | 36,57 | -0,88% | - |
| 09.04.2024 | 36,57 | 37,58 | 36,28 | 36,89 | 0,34% | - |
| 08.04.2024 | 37,88 | 38,46 | 36,71 | 36,77 | -2,99% | - |
| 05.04.2024 | 36,55 | 38,43 | 36,55 | 37,90 | 3,31% | - |
| 04.04.2024 | 37,14 | 39,06 | 36,23 | 36,69 | -1,17% | - |
| 03.04.2024 | 37,27 | 37,78 | 36,83 | 37,12 | -1,11% | - |
| 02.04.2024 | 38,47 | 38,55 | 36,74 | 37,54 | -0,32% | - |
| 28.03.2024 | 37,60 | 38,06 | 36,97 | 37,66 | -0,57% | - |
| 27.03.2024 | 37,12 | 38,00 | 37,08 | 37,87 | 1,58% | - |
| 26.03.2024 | 37,26 | 37,76 | 36,74 | 37,28 | -0,03% | - |
| 25.03.2024 | 37,05 | 37,84 | 36,66 | 37,29 | -0,41% | - |
| 22.03.2024 | 37,12 | 38,32 | 36,90 | 37,45 | 1,03% | - |
| 21.03.2024 | 37,02 | 38,94 | 36,78 | 37,07 | 0,11% | - |
| 20.03.2024 | 37,55 | 37,79 | 36,40 | 37,03 | -1,62% | - |
| 19.03.2024 | 37,18 | 38,25 | 37,16 | 37,64 | 0,86% | - |
| 18.03.2024 | 37,56 | 37,96 | 36,96 | 37,32 | -0,36% | - |
| 15.03.2024 | 37,48 | 38,25 | 36,93 | 37,45 | -0,56% | - |
| 14.03.2024 | 37,84 | 37,99 | 36,48 | 37,66 | 1,35% | - |
| 13.03.2024 | 38,40 | 39,13 | 36,94 | 37,16 | -1,10% | - |
| 12.03.2024 | 37,71 | 38,77 | 37,49 | 37,58 | -0,34% | - |
| 11.03.2024 | 37,91 | 38,78 | 37,33 | 37,71 | -1,18% | - |
| 08.03.2024 | 38,10 | 38,97 | 37,91 | 38,16 | -0,40% | - |
| 07.03.2024 | 38,19 | 39,05 | 37,89 | 38,31 | 0,13% | - |
| 06.03.2024 | 38,14 | 38,84 | 37,72 | 38,26 | 0,38% | - |
| 05.03.2024 | 37,63 | 38,37 | 37,07 | 38,12 | 1,09% | - |
| 04.03.2024 | 37,86 | 38,41 | 37,26 | 37,71 | -0,66% | - |
| 01.03.2024 | 36,89 | 38,82 | 36,75 | 37,96 | 3,15% | - |
| 29.02.2024 | 36,60 | 37,36 | 36,27 | 36,80 | 0,51% | - |
| 28.02.2024 | 36,76 | 36,98 | 36,05 | 36,61 | -0,31% | - |
| 27.02.2024 | 36,54 | 37,46 | 36,03 | 36,73 | 0,47% | - |
| 26.02.2024 | 37,43 | 37,52 | 35,77 | 36,56 | -2,44% | - |
| 23.02.2024 | 36,72 | 38,03 | 36,07 | 37,47 | 2,08% | 250,00 |
| 22.02.2024 | 35,49 | 37,44 | 35,23 | 36,71 | 3,48% | 600,00 |
| 21.02.2024 | 33,37 | 37,41 | 33,37 | 35,47 | 6,45% | - |
| 20.02.2024 | 33,68 | 33,80 | 32,45 | 33,32 | -1,23% | - |
| 19.02.2024 | 33,61 | 33,83 | 33,44 | 33,74 | 0,75% | - |
| 16.02.2024 | 33,34 | 33,90 | 32,79 | 33,49 | 0,47% | - |
| 15.02.2024 | 32,73 | 33,67 | 32,51 | 33,33 | 2,02% | - |
| 14.02.2024 | 32,33 | 32,98 | 32,22 | 32,67 | 0,91% | - |
| 13.02.2024 | 32,96 | 33,25 | 31,95 | 32,38 | -2,31% | - |
| 12.02.2024 | 32,88 | 33,36 | 32,53 | 33,14 | 0,67% | - |
| 09.02.2024 | 32,69 | 33,19 | 32,18 | 32,92 | 0,66% | - |
| 08.02.2024 | 32,76 | 33,14 | 32,05 | 32,71 | -0,20% | - |
| 07.02.2024 | 32,55 | 33,43 | 32,11 | 32,77 | 0,61% | - |
| 06.02.2024 | 31,32 | 33,11 | 31,30 | 32,57 | 3,91% | - |
| 05.02.2024 | 31,18 | 31,89 | 30,77 | 31,35 | 0,48% | - |
| 02.02.2024 | 31,52 | 31,74 | 30,61 | 31,20 | -1,00% | - |
| 01.02.2024 | 31,39 | 31,77 | 30,77 | 31,51 | 0,59% | 100,00 |
| 31.01.2024 | 31,22 | 32,33 | 30,98 | 31,33 | 0,56% | - |
| 30.01.2024 | 32,20 | 32,21 | 31,03 | 31,15 | -1,98% | - |
| 29.01.2024 | 31,52 | 32,02 | 31,13 | 31,78 | 0,81% | 100,00 |
| 26.01.2024 | 31,76 | 32,33 | 31,28 | 31,53 | -1,00% | - |
| 25.01.2024 | 32,29 | 32,92 | 31,11 | 31,85 | -1,18% | - |
| 24.01.2024 | 32,03 | 32,73 | 31,54 | 32,23 | 0,59% | - |
| 23.01.2024 | 31,16 | 32,16 | 30,99 | 32,04 | 2,48% | - |
| 22.01.2024 | 31,35 | 32,38 | 31,00 | 31,26 | -0,27% | - |
| 19.01.2024 | 32,09 | 32,31 | 31,14 | 31,35 | -2,47% | - |
| 18.01.2024 | 33,06 | 33,61 | 30,98 | 32,14 | -2,91% | - |
| 17.01.2024 | 33,35 | 34,13 | 30,94 | 33,11 | -1,00% | - |
| 16.01.2024 | 31,81 | 33,74 | 31,04 | 33,44 | 6,41% | - |
| 15.01.2024 | 31,43 | 31,46 | 31,37 | 31,43 | -0,03% | - |
| 12.01.2024 | 31,00 | 32,11 | 30,87 | 31,44 | 1,40% | - |
| 11.01.2024 | 31,60 | 31,85 | 30,61 | 31,00 | -1,82% | - |
| 10.01.2024 | 31,99 | 32,48 | 30,86 | 31,58 | -1,31% | - |
| 09.01.2024 | 32,43 | 32,81 | 31,58 | 32,00 | -1,27% | - |
| 08.01.2024 | 31,97 | 32,70 | 31,40 | 32,41 | 0,95% | - |
| 05.01.2024 | 33,26 | 33,62 | 31,71 | 32,10 | -3,91% | - |
| 04.01.2024 | 32,77 | 33,90 | 32,25 | 33,41 | 1,92% | - |
| 03.01.2024 | 34,09 | 34,48 | 32,26 | 32,78 | -4,05% | - |
| 02.01.2024 | 33,53 | 35,17 | 33,50 | 34,16 | 0,93% | - |
| 29.12.2023 | 33,42 | 33,85 | 33,42 | 33,85 | 0,85% | - |
| 28.12.2023 | 33,20 | 34,60 | 32,90 | 33,56 | 0,93% | - |
| 27.12.2023 | 33,87 | 34,01 | 32,81 | 33,25 | -1,45% | - |
| 22.12.2023 | 33,44 | 34,40 | 33,15 | 33,74 | 0,67% | - |
| 21.12.2023 | 32,94 | 34,47 | 32,85 | 33,52 | 0,80% | - |
| 20.12.2023 | 35,96 | 36,13 | 32,51 | 33,25 | -7,29% | - |
| 19.12.2023 | 35,51 | 36,50 | 35,43 | 35,87 | 0,57% | - |
| 18.12.2023 | 35,81 | 36,27 | 35,07 | 35,66 | -0,40% | - |
| 15.12.2023 | 35,94 | 37,40 | 35,52 | 35,81 | -0,26% | - |
| 14.12.2023 | 38,70 | 39,14 | 35,63 | 35,90 | -7,18% | - |
| 13.12.2023 | 37,34 | 39,00 | 37,04 | 38,68 | 3,76% | - |
| 12.12.2023 | 37,59 | 37,71 | 36,25 | 37,28 | -0,90% | - |
| 11.12.2023 | 37,11 | 38,02 | 36,70 | 37,62 | 1,36% | - |
| 08.12.2023 | 37,24 | 38,27 | 36,74 | 37,11 | -0,15% | - |
| 07.12.2023 | 37,13 | 37,81 | 36,82 | 37,17 | 0,12% | - |
| 06.12.2023 | 37,03 | 38,07 | 36,61 | 37,12 | 1,01% | 10,00 |
| 05.12.2023 | 36,75 | 37,71 | 36,51 | 36,75 | -0,74% | - |
| 04.12.2023 | 36,48 | 37,61 | 36,19 | 37,03 | 1,45% | - |