36,260€
2,05%
Echtzeit-Aktienkurs Halozyme Therapeutics
Bid:
Ask:
Aktienkurse zur Halozyme Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,53 | 36,31 | 35,14 | 36,26 | 2,05% | - |
| 18.04.2024 | 35,63 | 36,05 | 35,46 | 35,53 | -0,31% | - |
| 17.04.2024 | 36,14 | 36,45 | 35,61 | 35,64 | -1,33% | - |
| 16.04.2024 | 36,45 | 36,60 | 35,80 | 36,12 | -0,96% | - |
| 15.04.2024 | 36,04 | 37,28 | 36,04 | 36,47 | 0,55% | - |
| 12.04.2024 | 36,66 | 36,95 | 36,21 | 36,27 | -1,09% | 71,00 |
| 11.04.2024 | 36,59 | 37,06 | 36,46 | 36,67 | 0,27% | - |
| 10.04.2024 | 36,96 | 37,07 | 36,27 | 36,57 | -0,89% | - |
| 09.04.2024 | 36,65 | 37,42 | 36,42 | 36,90 | 0,41% | 100,00 |
| 08.04.2024 | 37,90 | 38,19 | 36,71 | 36,75 | -3,01% | - |
| 05.04.2024 | 37,06 | 38,30 | 36,68 | 37,89 | 3,30% | - |
| 04.04.2024 | 37,13 | 37,84 | 36,32 | 36,68 | -1,29% | - |
| 03.04.2024 | 37,55 | 38,00 | 36,97 | 37,16 | -1,12% | - |
| 02.04.2024 | 38,50 | 38,54 | 36,88 | 37,58 | -0,42% | - |
| 28.03.2024 | 37,62 | 37,92 | 37,42 | 37,74 | 0,37% | - |
| 27.03.2024 | 37,02 | 37,81 | 37,02 | 37,60 | 1,57% | - |
| 26.03.2024 | 37,26 | 37,38 | 36,89 | 37,02 | -0,64% | - |
| 25.03.2024 | 36,90 | 37,65 | 36,84 | 37,26 | 0,35% | - |
| 22.03.2024 | 37,04 | 37,88 | 37,04 | 37,13 | 0,22% | - |
| 21.03.2024 | 36,99 | 38,74 | 36,95 | 37,05 | 0,22% | - |
| 20.03.2024 | 37,56 | 37,66 | 36,56 | 36,97 | -1,56% | - |
| 19.03.2024 | 37,16 | 38,05 | 37,16 | 37,56 | 1,12% | - |
| 18.03.2024 | 37,50 | 37,73 | 37,10 | 37,14 | -0,91% | - |
| 15.03.2024 | 37,50 | 38,06 | 37,03 | 37,48 | 0,13% | - |
| 14.03.2024 | 37,78 | 37,95 | 36,63 | 37,43 | -0,89% | - |
| 13.03.2024 | 38,40 | 38,97 | 37,57 | 37,77 | -1,68% | - |
| 12.03.2024 | 37,68 | 38,59 | 37,66 | 38,41 | 1,99% | - |
| 11.03.2024 | 37,94 | 38,59 | 37,49 | 37,66 | -1,28% | - |
| 08.03.2024 | 38,10 | 38,79 | 38,02 | 38,15 | 0,12% | - |
| 07.03.2024 | 38,26 | 38,85 | 38,07 | 38,11 | -0,41% | - |
| 06.03.2024 | 38,28 | 38,67 | 37,91 | 38,26 | 0,13% | - |
| 05.03.2024 | 37,70 | 38,27 | 37,25 | 38,21 | 1,31% | 25,00 |
| 04.03.2024 | 38,31 | 38,31 | 37,44 | 37,72 | -0,58% | 9,00 |
| 01.03.2024 | 36,85 | 38,64 | 36,74 | 37,94 | 3,04% | - |
| 29.02.2024 | 36,62 | 37,20 | 36,44 | 36,82 | 0,57% | - |
| 28.02.2024 | 36,93 | 36,93 | 36,22 | 36,61 | -0,89% | - |
| 27.02.2024 | 36,56 | 37,27 | 36,20 | 36,94 | 0,94% | - |
| 26.02.2024 | 37,43 | 37,48 | 35,94 | 36,59 | -2,43% | - |
| 23.02.2024 | 36,70 | 37,84 | 36,07 | 37,50 | 2,19% | - |
| 22.02.2024 | 35,45 | 37,29 | 35,16 | 36,70 | 3,42% | - |
| 21.02.2024 | 34,59 | 37,23 | 33,87 | 35,48 | 2,57% | 145,00 |
| 20.02.2024 | 33,74 | 35,16 | 32,78 | 34,59 | 2,52% | 245,00 |
| 19.02.2024 | 33,51 | 33,81 | 33,25 | 33,74 | 0,81% | - |
| 16.02.2024 | 33,34 | 33,74 | 32,93 | 33,47 | 0,44% | - |
| 15.02.2024 | 32,71 | 33,51 | 32,59 | 33,33 | 1,97% | 110,00 |
| 14.02.2024 | 32,35 | 32,81 | 31,92 | 32,68 | 1,00% | - |
| 13.02.2024 | 33,13 | 33,15 | 32,10 | 32,36 | -2,38% | - |
| 12.02.2024 | 32,95 | 33,20 | 32,69 | 33,15 | 0,81% | - |
| 09.02.2024 | 32,70 | 33,07 | 32,34 | 32,88 | 0,57% | - |
| 08.02.2024 | 32,77 | 32,97 | 32,21 | 32,70 | -0,41% | - |
| 07.02.2024 | 32,57 | 33,29 | 32,20 | 32,83 | 0,86% | 15,00 |
| 06.02.2024 | 31,35 | 32,95 | 31,15 | 32,55 | 3,79% | - |
| 05.02.2024 | 31,22 | 31,73 | 30,91 | 31,36 | 0,48% | - |
| 02.02.2024 | 31,51 | 31,71 | 30,75 | 31,21 | -0,76% | 32,00 |
| 01.02.2024 | 31,29 | 31,62 | 30,90 | 31,45 | 0,26% | - |
| 31.01.2024 | 31,21 | 32,16 | 30,94 | 31,37 | 0,26% | - |
| 30.01.2024 | 31,99 | 31,99 | 31,15 | 31,29 | -1,39% | - |
| 29.01.2024 | 31,50 | 32,35 | 31,29 | 31,73 | 0,54% | - |
| 26.01.2024 | 31,82 | 32,18 | 31,42 | 31,56 | -0,88% | - |
| 25.01.2024 | 32,08 | 32,77 | 31,26 | 31,84 | -1,21% | - |
| 24.01.2024 | 31,99 | 32,59 | 31,70 | 32,23 | 0,66% | - |
| 23.01.2024 | 31,18 | 32,07 | 31,14 | 32,02 | 2,46% | 30,00 |
| 22.01.2024 | 31,38 | 32,22 | 31,12 | 31,25 | -0,22% | - |
| 19.01.2024 | 32,12 | 32,47 | 31,28 | 31,32 | -2,58% | - |
| 18.01.2024 | 33,13 | 33,71 | 31,12 | 32,15 | -2,93% | - |
| 17.01.2024 | 33,43 | 33,99 | 31,11 | 33,12 | -1,19% | - |
| 16.01.2024 | 31,42 | 33,60 | 31,19 | 33,52 | 6,68% | 100,00 |
| 15.01.2024 | 31,46 | 31,46 | 31,38 | 31,42 | -0,06% | - |
| 12.01.2024 | 31,08 | 31,96 | 30,90 | 31,44 | 1,45% | - |
| 11.01.2024 | 31,56 | 31,79 | 30,76 | 30,99 | -1,77% | - |
| 10.01.2024 | 32,00 | 32,82 | 30,99 | 31,55 | -1,42% | 246,00 |
| 09.01.2024 | 32,33 | 32,76 | 31,71 | 32,01 | -1,16% | - |
| 08.01.2024 | 32,11 | 32,56 | 31,40 | 32,38 | 0,56% | - |
| 05.01.2024 | 33,40 | 33,50 | 31,86 | 32,20 | -3,97% | - |
| 04.01.2024 | 32,70 | 33,74 | 32,38 | 33,53 | 2,60% | - |
| 03.01.2024 | 34,18 | 34,33 | 32,41 | 32,68 | -4,33% | - |
| 02.01.2024 | 33,75 | 34,91 | 33,50 | 34,16 | 1,21% | 204,00 |
| 29.12.2023 | 33,59 | 33,88 | 33,53 | 33,75 | 0,63% | - |
| 28.12.2023 | 33,18 | 33,61 | 32,90 | 33,54 | 0,87% | - |
| 27.12.2023 | 33,73 | 34,17 | 32,97 | 33,25 | -1,45% | - |
| 22.12.2023 | 33,49 | 34,29 | 33,36 | 33,74 | 0,63% | 55,00 |
| 21.12.2023 | 33,25 | 34,29 | 32,84 | 33,53 | 0,84% | - |
| 20.12.2023 | 35,87 | 36,25 | 32,68 | 33,25 | -7,25% | - |
| 19.12.2023 | 35,51 | 36,35 | 35,40 | 35,85 | 0,96% | - |
| 18.12.2023 | 35,88 | 36,10 | 35,24 | 35,51 | -1,00% | 100,00 |
| 15.12.2023 | 36,04 | 37,23 | 35,69 | 35,87 | -0,19% | - |
| 14.12.2023 | 38,71 | 38,99 | 35,80 | 35,94 | -7,08% | - |
| 13.12.2023 | 37,27 | 38,81 | 37,23 | 38,68 | 3,87% | - |
| 12.12.2023 | 37,63 | 37,63 | 36,40 | 37,24 | -1,01% | 5,00 |
| 11.12.2023 | 37,09 | 37,81 | 36,89 | 37,62 | 1,33% | - |
| 08.12.2023 | 37,20 | 38,09 | 36,90 | 37,13 | -0,15% | - |
| 07.12.2023 | 37,13 | 37,62 | 37,00 | 37,18 | 0,19% | - |
| 06.12.2023 | 36,95 | 37,89 | 36,50 | 37,11 | 0,46% | - |
| 05.12.2023 | 37,02 | 37,58 | 36,63 | 36,94 | -0,14% | - |
| 04.12.2023 | 36,51 | 37,44 | 36,33 | 36,99 | 1,41% | - |
| 01.12.2023 | 35,55 | 36,54 | 35,41 | 36,48 | 2,75% | - |
| 30.11.2023 | 35,10 | 36,36 | 35,10 | 35,50 | 1,17% | - |
| 29.11.2023 | 36,09 | 36,90 | 35,05 | 35,09 | -2,85% | - |
| 28.11.2023 | 37,30 | 37,54 | 35,51 | 36,12 | -3,14% | - |
| 27.11.2023 | 37,42 | 37,51 | 36,50 | 37,29 | -0,35% | - |