Deutsche Märkte schließen in 2 Stunden 18 Minuten

Halozyme Therapeutics, Inc. (HALO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,82+0,08 (+0,21%)
Börsenschluss: 04:00PM EDT
38,65 -0,17 (-0,44%)
Vorbörslich: 08:52AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022------
23. Sept. 202238,3738,8838,0338,8238,82881.700
22. Sept. 202238,8339,2238,2238,7438,741.078.600
21. Sept. 202240,3240,5739,1139,2139,21825.700
20. Sept. 202240,5040,9839,6540,2840,282.354.100
19. Sept. 202241,4641,9639,9440,9140,912.805.200
16. Sept. 202242,2142,7941,3841,9741,972.655.600
15. Sept. 202242,3442,9141,8142,3342,33907.000
14. Sept. 202241,4642,6741,2242,5142,511.170.400
13. Sept. 202240,9441,5540,0141,3041,301.493.400
12. Sept. 202241,4042,0141,2142,0042,00854.900
09. Sept. 202240,6041,5840,3241,4041,40847.700
08. Sept. 202239,0039,6738,4039,6739,67791.900
07. Sept. 202238,3939,5238,3539,4139,41996.900
06. Sept. 202238,6939,1238,2638,5338,531.060.400
02. Sept. 202241,0241,0238,8438,9238,921.121.000
01. Sept. 202240,4640,6639,4440,5840,58956.900
31. Aug. 202240,8941,1540,4240,7340,731.179.400
30. Aug. 202240,8440,9840,3540,7340,73955.100
29. Aug. 202239,9440,9639,5740,5340,531.109.200
26. Aug. 202242,6942,6940,1240,2940,291.531.100
25. Aug. 202242,6442,9341,8242,3142,311.158.800
24. Aug. 202242,3242,9942,1542,3942,39929.800
23. Aug. 202241,9542,6241,6642,4442,44831.800
22. Aug. 202242,0842,3641,0641,9041,901.374.900
19. Aug. 202242,0542,9341,5642,2642,261.264.400
18. Aug. 202243,3243,7042,0643,1143,111.248.600
17. Aug. 202244,1644,4443,2043,4143,411.435.800
16. Aug. 202243,4445,7642,9544,4844,488.987.400
15. Aug. 202243,1243,5841,8143,0943,092.601.000
12. Aug. 202243,2643,7842,7343,1443,141.148.400
11. Aug. 202243,6244,2543,0843,3643,361.660.900
10. Aug. 202246,6546,6541,8844,1044,102.633.700
09. Aug. 202244,8544,9142,5643,3343,331.320.000
08. Aug. 202245,1645,5244,0745,0445,041.005.100
05. Aug. 202245,0046,2144,5045,1345,131.086.200
04. Aug. 202247,5148,3245,1145,3945,391.867.000
03. Aug. 202248,4349,0947,1647,4847,481.039.400
02. Aug. 202248,7949,0047,5547,9347,931.193.700
01. Aug. 202248,3349,5047,7948,5348,53773.200
29. Juli 202250,3550,5048,6348,9048,90969.500
28. Juli 202251,6452,0049,5050,5250,52882.100
27. Juli 202251,3751,9950,3451,7051,70724.100
26. Juli 202250,4951,6850,2650,9250,921.166.400
25. Juli 202249,7050,4748,8650,4750,47721.600
22. Juli 202250,6050,6049,2749,5049,50941.200
21. Juli 202250,1951,2449,8150,1950,19889.600
20. Juli 202250,0950,9649,6350,5350,53955.300
19. Juli 202248,8350,0848,6250,0650,061.061.100
18. Juli 202250,0450,0747,7648,2048,201.048.700
15. Juli 202247,8449,1747,2049,1649,161.131.800
14. Juli 202247,5248,0146,7147,1647,161.167.100
13. Juli 202248,4550,4048,1448,3948,391.435.700
12. Juli 202249,9749,9748,2049,4549,451.058.000
11. Juli 202251,1551,5249,8850,0050,001.269.500
08. Juli 202250,7352,9850,5251,7851,782.187.900
07. Juli 202246,7451,1446,6650,1750,173.018.400
06. Juli 202246,2946,9445,4146,7546,751.293.800
05. Juli 202243,7746,5043,7746,3346,331.033.200
01. Juli 202244,0344,6443,4644,4844,481.084.900
30. Juni 202245,0445,5943,8544,0044,001.802.800
29. Juni 202245,8446,0144,8345,2845,28954.700
28. Juni 202247,1947,3245,6145,7845,781.016.300
27. Juni 202247,2347,3646,8247,0447,041.009.300
24. Juni 202247,5048,5446,7546,9046,903.186.600
23. Juni 202246,3046,8246,0246,8046,801.310.900
22. Juni 202245,2046,3244,7645,9045,90959.100
21. Juni 202244,7146,0644,7145,7645,76884.700
17. Juni 202243,8145,0143,7444,1444,142.395.700
16. Juni 202243,5844,2442,5243,1143,111.177.600
15. Juni 202243,8145,2043,2744,6344,63995.100
14. Juni 202243,3744,0142,1843,5943,59855.200
13. Juni 202242,8843,4342,2143,1043,101.056.000
10. Juni 202244,0844,6043,3843,7943,79901.000
09. Juni 202245,9146,1344,9044,9844,98746.500
08. Juni 202246,0346,9045,7346,2046,20673.400
07. Juni 202244,0546,1044,0146,0146,01734.900
06. Juni 202246,0046,0044,2444,4544,45692.900
03. Juni 202245,5346,0944,8545,6245,62879.000
02. Juni 202245,6245,8244,8845,6745,67891.400
01. Juni 202246,1646,4545,0645,4045,401.141.600
31. Mai 202248,4048,5845,5145,9845,981.962.000
27. Mai 202246,7748,3446,3748,3048,30983.500
26. Mai 202246,6147,0645,7346,6046,601.304.300
25. Mai 202244,8046,5044,7146,2946,291.383.200
24. Mai 202244,0645,1643,7544,8244,82826.700
23. Mai 202244,9545,1644,0144,3344,33707.100
20. Mai 202244,3645,0742,8344,3244,32964.800
19. Mai 202242,6943,9742,5843,8443,84909.500
18. Mai 202243,6444,5042,8543,0043,001.301.000
17. Mai 202242,2744,4641,9044,4644,461.515.800
16. Mai 202240,7842,3540,4841,6941,691.320.900
13. Mai 202239,7340,5839,4040,4240,421.101.600
12. Mai 202238,1639,5838,1639,0439,041.009.100
11. Mai 202238,5639,4036,9538,5838,581.495.900
10. Mai 202238,2639,2937,1538,2038,201.163.200
09. Mai 202238,5939,7337,1637,3537,351.400.000
06. Mai 202239,8740,0339,0439,2439,241.177.900
05. Mai 202241,0441,4139,7140,2940,291.006.500
04. Mai 202241,0141,5039,9441,4141,411.174.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...