40,664$
-0,16%
Echtzeit-Aktienkurs Halozyme Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,82 | 40,99 | 40,44 | 40,68 | -0,12% | 707.395,00 |
27.03.2024 | 40,51 | 40,94 | 40,31 | 40,73 | 1,62% | 601.140,00 |
26.03.2024 | 40,57 | 40,58 | 39,94 | 40,08 | -0,84% | 625.814,00 |
25.03.2024 | 40,00 | 40,61 | 39,90 | 40,42 | 0,85% | 672.983,00 |
22.03.2024 | 40,30 | 41,03 | 40,04 | 40,08 | -0,35% | 794.808,00 |
21.03.2024 | 40,69 | 42,30 | 40,12 | 40,22 | -0,40% | 928.092,00 |
20.03.2024 | 40,52 | 40,58 | 39,69 | 40,38 | -1,05% | 837.236,00 |
19.03.2024 | 40,46 | 41,33 | 40,46 | 40,81 | 1,09% | 847.975,00 |
18.03.2024 | 40,93 | 40,96 | 40,32 | 40,37 | -1,20% | 1.046.314,00 |
15.03.2024 | 40,56 | 41,48 | 40,56 | 40,86 | 0,17% | 1.826.797,00 |
14.03.2024 | 41,08 | 41,31 | 39,94 | 40,79 | -1,35% | 1.497.987,00 |
13.03.2024 | 42,13 | 42,64 | 41,14 | 41,35 | -1,43% | 1.180.860,00 |
12.03.2024 | 41,55 | 42,12 | 41,28 | 41,95 | 1,82% | 964.210,00 |
11.03.2024 | 41,61 | 42,25 | 40,95 | 41,20 | -1,27% | 864.505,00 |
08.03.2024 | 42,17 | 42,52 | 41,65 | 41,73 | 0,05% | 852.674,00 |
07.03.2024 | 41,95 | 42,40 | 41,65 | 41,71 | 0,05% | 948.912,00 |
06.03.2024 | 41,83 | 42,09 | 41,24 | 41,69 | 0,70% | 1.026.012,00 |
05.03.2024 | 40,91 | 41,56 | 40,46 | 41,40 | 1,10% | 929.145,00 |
04.03.2024 | 41,33 | 41,54 | 40,64 | 40,95 | -0,39% | 694.332,00 |
01.03.2024 | 40,00 | 41,86 | 39,91 | 41,11 | 3,37% | 1.265.634,00 |
29.02.2024 | 40,24 | 40,41 | 39,39 | 39,77 | 0,20% | 1.217.081,00 |
28.02.2024 | 39,60 | 39,90 | 39,23 | 39,69 | -0,38% | 905.652,00 |
27.02.2024 | 39,89 | 40,49 | 39,27 | 39,84 | 0,43% | 1.351.007,00 |
26.02.2024 | 40,40 | 40,55 | 38,96 | 39,67 | -2,19% | 1.643.354,00 |
23.02.2024 | 39,81 | 40,95 | 39,75 | 40,56 | 2,11% | 1.171.716,00 |
22.02.2024 | 38,31 | 40,32 | 38,14 | 39,72 | 3,55% | 1.823.949,00 |
21.02.2024 | 37,72 | 40,36 | 36,61 | 38,36 | 6,56% | 2.694.671,00 |
20.02.2024 | 35,70 | 36,27 | 35,50 | 36,00 | -0,28% | 1.268.307,00 |
16.02.2024 | 35,72 | 36,40 | 35,44 | 36,10 | 0,56% | 774.662,00 |
15.02.2024 | 35,30 | 36,11 | 35,23 | 35,90 | 2,43% | 988.701,00 |
14.02.2024 | 35,20 | 35,21 | 34,70 | 35,05 | 1,18% | 885.390,00 |
13.02.2024 | 35,08 | 35,49 | 34,36 | 34,64 | -3,00% | 1.196.355,00 |
12.02.2024 | 35,58 | 35,80 | 35,25 | 35,71 | 0,62% | 1.014.677,00 |
09.02.2024 | 35,38 | 35,63 | 34,87 | 35,49 | 0,71% | 940.977,00 |
08.02.2024 | 35,19 | 35,44 | 34,68 | 35,24 | -0,20% | 800.051,00 |
07.02.2024 | 35,02 | 35,82 | 34,60 | 35,31 | 0,77% | 1.277.704,00 |
06.02.2024 | 33,64 | 35,40 | 33,64 | 35,04 | 4,01% | 1.237.348,00 |
05.02.2024 | 33,30 | 34,05 | 33,15 | 33,69 | 0,03% | 1.011.930,00 |
02.02.2024 | 33,80 | 34,61 | 33,15 | 33,68 | -1,66% | 1.135.061,00 |
01.02.2024 | 33,88 | 34,38 | 33,46 | 34,25 | 1,18% | 1.095.173,00 |
31.01.2024 | 33,79 | 34,95 | 33,77 | 33,85 | 0,24% | 1.266.111,00 |
30.01.2024 | 34,26 | 34,42 | 33,77 | 33,77 | -1,89% | 985.443,00 |
29.01.2024 | 34,21 | 34,54 | 33,77 | 34,42 | 0,61% | 961.777,00 |
26.01.2024 | 34,75 | 34,94 | 34,11 | 34,21 | -0,93% | 1.114.303,00 |
25.01.2024 | 35,32 | 35,55 | 33,88 | 34,53 | -1,51% | 1.271.366,00 |
24.01.2024 | 35,02 | 35,48 | 34,55 | 35,06 | 0,89% | 1.778.601,00 |
23.01.2024 | 34,20 | 34,79 | 33,80 | 34,75 | 2,18% | 1.185.967,00 |
22.01.2024 | 34,26 | 35,09 | 33,86 | 34,01 | -0,41% | 1.744.603,00 |
19.01.2024 | 34,94 | 34,94 | 34,01 | 34,15 | -2,23% | 4.074.623,00 |
18.01.2024 | 36,25 | 36,48 | 33,79 | 34,93 | -3,08% | 1.870.335,00 |
17.01.2024 | 35,95 | 36,94 | 33,67 | 36,04 | -0,88% | 3.214.426,00 |
16.01.2024 | 34,16 | 36,54 | 33,90 | 36,36 | 5,61% | 2.646.575,00 |
12.01.2024 | 34,61 | 35,11 | 34,18 | 34,43 | 1,21% | 1.396.455,00 |
11.01.2024 | 34,23 | 34,53 | 33,67 | 34,02 | -1,70% | 1.457.357,00 |
10.01.2024 | 34,87 | 35,24 | 33,98 | 34,61 | -1,09% | 1.872.197,00 |
09.01.2024 | 35,14 | 35,77 | 34,65 | 34,99 | -1,41% | 1.753.101,00 |
08.01.2024 | 35,00 | 35,69 | 34,41 | 35,49 | 1,05% | 2.847.777,00 |
05.01.2024 | 36,15 | 36,20 | 34,87 | 35,12 | -3,89% | 1.909.245,00 |
04.01.2024 | 35,88 | 36,93 | 35,44 | 36,54 | 2,15% | 2.025.483,00 |
03.01.2024 | 37,36 | 37,36 | 35,34 | 35,77 | -4,33% | 1.789.947,00 |
02.01.2024 | 36,83 | 38,29 | 36,80 | 37,39 | 1,16% | 1.563.820,00 |
29.12.2023 | 37,19 | 37,32 | 36,71 | 36,96 | -0,51% | 933.749,00 |
28.12.2023 | 36,87 | 37,21 | 36,80 | 37,15 | 0,62% | 996.222,00 |
27.12.2023 | 37,28 | 37,61 | 36,64 | 36,92 | -1,20% | 845.695,00 |
26.12.2023 | 37,38 | 38,00 | 37,30 | 37,37 | 0,59% | 780.186,00 |
22.12.2023 | 37,04 | 37,85 | 36,73 | 37,15 | 0,73% | 1.055.663,00 |
21.12.2023 | 36,73 | 37,70 | 36,63 | 36,88 | 1,51% | 1.434.165,00 |
20.12.2023 | 38,89 | 39,10 | 35,78 | 36,33 | -7,75% | 2.454.185,00 |
19.12.2023 | 39,22 | 39,89 | 38,96 | 39,38 | 1,49% | 957.585,00 |
18.12.2023 | 39,11 | 39,23 | 38,48 | 38,80 | -0,56% | 937.074,00 |
15.12.2023 | 39,60 | 40,62 | 38,88 | 39,02 | -1,14% | 1.797.269,00 |
14.12.2023 | 42,62 | 42,82 | 39,31 | 39,47 | -6,31% | 1.912.869,00 |
13.12.2023 | 40,28 | 42,22 | 40,15 | 42,13 | 4,70% | 1.222.861,00 |
12.12.2023 | 40,50 | 40,50 | 39,20 | 40,24 | -0,62% | 718.099,00 |
11.12.2023 | 40,10 | 40,68 | 39,67 | 40,49 | 1,35% | 663.057,00 |
08.12.2023 | 40,02 | 41,06 | 39,47 | 39,95 | -0,47% | 732.927,00 |
07.12.2023 | 40,12 | 40,57 | 39,78 | 40,14 | 0,42% | 658.518,00 |
06.12.2023 | 40,27 | 40,90 | 39,62 | 39,97 | 0,18% | 824.958,00 |
05.12.2023 | 39,86 | 40,50 | 39,49 | 39,90 | -0,52% | 687.351,00 |
04.12.2023 | 39,64 | 40,50 | 39,64 | 40,11 | 1,06% | 749.241,00 |
01.12.2023 | 38,81 | 39,75 | 38,49 | 39,69 | 2,80% | 1.024.075,00 |
30.11.2023 | 38,54 | 39,67 | 38,32 | 38,61 | 0,29% | 1.177.786,00 |
29.11.2023 | 40,15 | 40,37 | 38,45 | 38,50 | -2,97% | 1.118.105,00 |
28.11.2023 | 40,25 | 40,25 | 38,99 | 39,68 | -2,89% | 941.170,00 |
27.11.2023 | 40,09 | 41,09 | 39,82 | 40,86 | 1,19% | 683.473,00 |
24.11.2023 | 40,11 | 40,90 | 40,11 | 40,38 | 0,67% | 312.062,00 |
22.11.2023 | 39,34 | 40,19 | 39,13 | 40,11 | 3,22% | 770.976,00 |
21.11.2023 | 39,74 | 40,03 | 38,80 | 38,86 | -2,87% | 732.878,00 |
20.11.2023 | 39,86 | 40,42 | 39,53 | 40,01 | 0,20% | 729.305,00 |
17.11.2023 | 39,89 | 40,61 | 39,61 | 39,93 | 1,04% | 1.015.798,00 |
16.11.2023 | 39,23 | 39,69 | 38,83 | 39,52 | 0,46% | 944.235,00 |
15.11.2023 | 40,04 | 41,00 | 39,22 | 39,34 | -2,36% | 1.684.897,00 |
14.11.2023 | 39,03 | 40,34 | 38,57 | 40,29 | 7,44% | 1.527.378,00 |
13.11.2023 | 37,12 | 37,95 | 36,87 | 37,50 | 0,67% | 809.685,00 |
10.11.2023 | 36,94 | 37,84 | 36,68 | 37,25 | 1,53% | 878.555,00 |
09.11.2023 | 37,16 | 37,36 | 35,82 | 36,69 | -0,16% | 1.362.194,00 |
08.11.2023 | 38,78 | 39,19 | 36,60 | 36,75 | -5,28% | 1.318.029,00 |
07.11.2023 | 36,66 | 40,17 | 34,60 | 38,80 | 9,85% | 2.077.851,00 |
06.11.2023 | 35,37 | 36,42 | 34,73 | 35,32 | -0,73% | 1.601.242,00 |
03.11.2023 | 34,92 | 36,18 | 34,61 | 35,58 | 3,88% | 1.176.216,00 |