Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 145,86 | 152,26 | 144,75 | 148,02 | -1,80% | - |
| 25.02.2021 | 153,12 | 154,90 | 0,00 | 150,74 | 3,23% | - |
| 24.02.2021 | 143,63 | 148,21 | 0,00 | 146,03 | 3,23% | - |
| 23.02.2021 | 141,76 | 146,40 | 138,18 | 141,46 | 0,65% | - |
| 22.02.2021 | 143,16 | 143,16 | 138,76 | 140,54 | -1,61% | - |
| 19.02.2021 | 146,52 | 146,93 | 141,63 | 142,83 | -1,74% | - |
| 18.02.2021 | 146,66 | 149,75 | 144,51 | 145,36 | -2,35% | - |
| 17.02.2021 | 151,70 | 153,16 | 148,51 | 148,85 | -7,56% | - |
| 16.02.2021 | 164,97 | 164,97 | 155,38 | 161,02 | -6,26% | - |
| 12.02.2021 | 181,47 | 183,27 | 169,33 | 171,77 | -4,30% | - |
| 11.02.2021 | 200,41 | 201,63 | 0,00 | 179,50 | -14,75% | - |
| 10.02.2021 | 205,95 | 216,68 | 202,02 | 210,56 | -2,66% | - |
| 09.02.2021 | 209,25 | 219,10 | 204,61 | 216,32 | 3,84% | - |
| 08.02.2021 | 201,77 | 209,56 | 200,44 | 208,32 | 2,98% | - |
| 05.02.2021 | 184,53 | 205,58 | 184,00 | 202,30 | 12,47% | - |
| 04.02.2021 | 170,35 | 181,30 | 169,24 | 179,87 | 1,56% | - |
| 03.02.2021 | 170,96 | 181,73 | 165,28 | 177,11 | 0,04% | - |
| 02.02.2021 | 171,55 | 178,53 | 167,01 | 177,04 | -1,34% | - |
| 01.02.2021 | 172,14 | 181,32 | 170,64 | 179,44 | -3,37% | - |
| 29.01.2021 | 185,69 | 185,69 | 185,69 | 185,69 | -2,27% | - |
| 28.01.2021 | 172,95 | 198,72 | 0,00 | 190,01 | 20,70% | - |
| 27.01.2021 | 172,43 | 194,30 | 152,79 | 157,41 | 0,30% | - |
| 26.01.2021 | 151,82 | 163,15 | 150,98 | 156,94 | 0,37% | - |
| 25.01.2021 | 159,72 | 167,13 | 150,70 | 156,36 | 9,58% | - |
| 22.01.2021 | 134,46 | 143,72 | 133,57 | 142,70 | 5,74% | - |
| 21.01.2021 | 130,49 | 136,14 | 129,77 | 134,95 | -0,67% | - |
| 20.01.2021 | 133,08 | 136,69 | 130,94 | 135,86 | 4,21% | - |
| 19.01.2021 | 127,04 | 131,77 | 126,96 | 130,37 | 5,66% | - |
| 15.01.2021 | 123,52 | 126,25 | 121,23 | 123,39 | 0,83% | - |
| 14.01.2021 | 113,91 | 122,96 | 113,54 | 122,37 | 9,97% | - |
| 13.01.2021 | 112,28 | 115,82 | 110,60 | 111,28 | 0,88% | - |
| 12.01.2021 | 109,85 | 111,16 | 109,03 | 110,30 | 0,49% | - |
| 11.01.2021 | 106,31 | 110,17 | 105,91 | 109,76 | 3,23% | - |
| 08.01.2021 | 103,70 | 108,74 | 103,69 | 106,33 | -0,89% | - |
| 07.01.2021 | 105,79 | 107,97 | 104,36 | 107,28 | 4,26% | - |
| 06.01.2021 | 99,52 | 103,94 | 0,00 | 102,90 | 3,61% | - |
| 05.01.2021 | 100,30 | 100,67 | 98,61 | 99,32 | -1,07% | - |
| 04.01.2021 | 101,58 | 105,57 | 99,65 | 100,39 | 0,70% | - |
| 31.12.2020 | 98,74 | 100,12 | 98,46 | 99,69 | -2,68% | - |
| 30.12.2020 | 102,68 | 104,57 | 101,97 | 102,44 | 3,76% | - |
| 29.12.2020 | 101,89 | 102,75 | 98,17 | 98,72 | -4,78% | - |
| 28.12.2020 | 104,38 | 109,03 | 101,62 | 103,68 | 2,41% | - |
| 24.12.2020 | 106,17 | 108,73 | 101,23 | 101,24 | -4,07% | - |
| 23.12.2020 | 106,39 | 106,94 | 104,06 | 105,53 | 2,37% | - |
| 22.12.2020 | 100,13 | 104,27 | 99,57 | 103,09 | 3,48% | - |
| 21.12.2020 | 98,06 | 99,94 | 97,62 | 99,62 | 0,22% | - |
| 18.12.2020 | 100,29 | 101,12 | 97,80 | 99,41 | -1,50% | - |
| 17.12.2020 | 95,38 | 101,04 | 94,84 | 100,92 | 8,39% | - |
| 16.12.2020 | 95,76 | 95,77 | 85,73 | 93,11 | -4,14% | - |
| 15.12.2020 | 100,67 | 101,26 | 95,67 | 97,13 | -4,67% | - |
| 14.12.2020 | 101,81 | 110,56 | 101,81 | 101,89 | 9,52% | - |
| 11.12.2020 | 94,28 | 94,64 | 90,89 | 93,03 | 2,72% | - |
| 10.12.2020 | 91,54 | 93,48 | 88,50 | 90,57 | 0,48% | - |
| 09.12.2020 | 88,31 | 90,47 | 87,49 | 90,14 | 2,82% | - |
| 08.12.2020 | 88,44 | 89,57 | 87,42 | 87,66 | 2,31% | - |
| 07.12.2020 | 86,17 | 89,21 | 85,68 | 85,68 | -0,94% | - |
| 04.12.2020 | 86,07 | 87,51 | 85,51 | 86,50 | 1,34% | - |
| 03.12.2020 | 85,07 | 85,47 | 82,54 | 85,36 | 0,23% | - |
| 02.12.2020 | 84,25 | 87,88 | 82,11 | 85,16 | 0,55% | - |
| 01.12.2020 | 85,51 | 95,84 | 82,18 | 84,69 | -2,77% | - |
| 30.11.2020 | 86,99 | 88,98 | 77,91 | 87,10 | -1,60% | - |
| 27.11.2020 | 88,60 | 89,99 | 85,14 | 88,52 | 1,33% | - |
| 25.11.2020 | 86,17 | 88,82 | 85,82 | 87,36 | 0,86% | - |
| 24.11.2020 | 87,45 | 88,22 | 86,12 | 86,62 | 0,21% | - |
| 23.11.2020 | 82,30 | 86,63 | 82,30 | 86,43 | 4,21% | - |
| 20.11.2020 | 83,19 | 83,75 | 82,01 | 82,94 | 2,29% | - |
| 19.11.2020 | 82,04 | 82,29 | 81,08 | 81,08 | -0,34% | - |
| 18.11.2020 | 84,25 | 85,12 | 81,02 | 81,36 | -4,25% | - |
| 17.11.2020 | 81,45 | 84,97 | 81,08 | 84,97 | 3,71% | - |
| 16.11.2020 | 81,66 | 83,47 | 80,99 | 81,93 | -2,33% | - |
| 13.11.2020 | 85,88 | 85,88 | 82,75 | 83,88 | -0,89% | - |
| 12.11.2020 | 84,35 | 86,34 | 83,81 | 84,63 | 1,57% | - |
| 11.11.2020 | 84,24 | 86,66 | 81,84 | 83,32 | 1,52% | - |
| 10.11.2020 | 81,73 | 84,24 | 80,98 | 82,08 | 0,42% | - |
| 09.11.2020 | 86,73 | 89,03 | 81,47 | 81,74 | -5,69% | - |
| 06.11.2020 | 86,71 | 87,92 | 83,93 | 86,67 | -1,40% | - |
| 05.11.2020 | 87,92 | 89,43 | 87,14 | 87,90 | 0,07% | - |
| 04.11.2020 | 89,26 | 92,45 | 86,94 | 87,84 | 1,48% | - |
| 03.11.2020 | 84,78 | 87,11 | 0,00 | 86,55 | 5,15% | - |
| 02.11.2020 | 84,96 | 86,18 | 81,33 | 82,31 | -0,14% | - |
| 30.10.2020 | 79,89 | 84,55 | 78,37 | 82,43 | -0,81% | - |
| 29.10.2020 | 83,16 | 85,98 | 80,32 | 83,10 | -1,36% | - |
| 28.10.2020 | 85,84 | 87,46 | 84,20 | 84,25 | -0,10% | - |
| 27.10.2020 | 84,34 | 85,54 | 84,34 | 84,34 | -0,72% | - |
| 26.10.2020 | 84,12 | 86,01 | 82,77 | 84,95 | -1,01% | - |
| 23.10.2020 | 87,74 | 88,66 | 84,03 | 85,82 | 1,18% | - |
| 22.10.2020 | 83,13 | 86,13 | 81,74 | 84,82 | 3,09% | - |
| 21.10.2020 | 86,38 | 86,81 | 80,19 | 82,28 | -7,69% | - |
| 20.10.2020 | 92,65 | 92,90 | 87,16 | 89,13 | -4,05% | - |
| 19.10.2020 | 0,00 | 97,65 | 0,00 | 92,89 | -2,70% | - |
| 16.10.2020 | 95,01 | 98,13 | 93,76 | 95,47 | -1,12% | - |
| 15.10.2020 | 99,25 | 99,49 | 94,15 | 96,56 | -2,29% | - |
| 14.10.2020 | 102,36 | 103,27 | 98,82 | 98,82 | -3,51% | - |
| 13.10.2020 | 103,45 | 104,19 | 101,41 | 102,41 | -0,22% | - |
| 12.10.2020 | 101,56 | 103,64 | 100,89 | 102,64 | 1,16% | - |
| 09.10.2020 | 105,33 | 105,89 | 101,23 | 101,47 | -2,48% | - |
| 08.10.2020 | 105,25 | 105,25 | 102,19 | 104,04 | -0,04% | - |
| 07.10.2020 | 102,35 | 106,23 | 101,95 | 104,08 | 2,37% | - |
| 06.10.2020 | 102,91 | 104,73 | 100,12 | 101,68 | 1,39% | - |
| 05.10.2020 | 0,00 | 100,31 | 0,00 | 100,28 | 3,08% | - |