5,131$
3,24%
Echtzeit-Aktienkurs Vanda Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,94 | 5,30 | 4,93 | 5,11 | 2,82% | 2.430.188,00 |
| 18.04.2024 | 5,16 | 5,25 | 4,89 | 4,97 | -5,15% | 3.859.528,00 |
| 17.04.2024 | 5,42 | 5,67 | 4,99 | 5,24 | 29,70% | 24.035.651,00 |
| 16.04.2024 | 4,02 | 4,08 | 3,99 | 4,04 | -0,49% | 790.418,00 |
| 15.04.2024 | 4,12 | 4,16 | 4,01 | 4,06 | -1,46% | 787.157,00 |
| 12.04.2024 | 4,27 | 4,30 | 4,08 | 4,12 | -3,96% | 762.864,00 |
| 11.04.2024 | 4,30 | 4,32 | 4,18 | 4,29 | 0,23% | 766.830,00 |
| 10.04.2024 | 4,30 | 4,37 | 4,14 | 4,28 | -1,83% | 1.158.986,00 |
| 09.04.2024 | 4,49 | 4,68 | 4,34 | 4,36 | -3,43% | 1.795.024,00 |
| 08.04.2024 | 4,83 | 4,83 | 4,49 | 4,52 | -6,33% | 1.690.131,00 |
| 05.04.2024 | 4,97 | 4,99 | 4,79 | 4,82 | -1,93% | 1.669.599,00 |
| 04.04.2024 | 5,14 | 5,44 | 4,84 | 4,92 | -2,67% | 6.158.464,00 |
| 03.04.2024 | 4,65 | 6,03 | 4,37 | 5,05 | 29,16% | 50.710.619,00 |
| 02.04.2024 | 4,02 | 4,02 | 3,87 | 3,91 | -5,10% | 2.122.933,00 |
| 01.04.2024 | 4,23 | 4,24 | 4,09 | 4,12 | 0,24% | 735.827,00 |
| 28.03.2024 | 3,92 | 4,19 | 3,91 | 4,11 | 5,66% | 1.372.202,00 |
| 27.03.2024 | 3,89 | 3,92 | 3,86 | 3,89 | 0,78% | 799.666,00 |
| 26.03.2024 | 3,92 | 3,98 | 3,86 | 3,86 | -0,26% | 604.360,00 |
| 25.03.2024 | 3,88 | 3,98 | 3,86 | 3,87 | -0,51% | 593.607,00 |
| 22.03.2024 | 3,98 | 3,98 | 3,85 | 3,89 | -0,51% | 514.541,00 |
| 21.03.2024 | 3,85 | 3,97 | 3,79 | 3,91 | 2,89% | 883.248,00 |
| 20.03.2024 | 3,77 | 3,85 | 3,71 | 3,80 | 1,06% | 613.734,00 |
| 19.03.2024 | 3,75 | 3,83 | 3,72 | 3,76 | 0,27% | 606.433,00 |
| 18.03.2024 | 3,82 | 3,84 | 3,72 | 3,75 | -1,57% | 842.372,00 |
| 15.03.2024 | 3,79 | 3,88 | 3,77 | 3,81 | 0,26% | 1.116.382,00 |
| 14.03.2024 | 3,86 | 3,88 | 3,79 | 3,80 | -1,04% | 717.470,00 |
| 13.03.2024 | 3,91 | 3,97 | 3,82 | 3,84 | -1,03% | 757.021,00 |
| 12.03.2024 | 3,99 | 4,01 | 3,88 | 3,88 | -3,12% | 604.607,00 |
| 11.03.2024 | 3,92 | 4,07 | 3,91 | 4,01 | 3,49% | 798.481,00 |
| 08.03.2024 | 3,89 | 3,97 | 3,85 | 3,87 | 1,31% | 1.159.982,00 |
| 07.03.2024 | 3,93 | 3,97 | 3,81 | 3,82 | -2,80% | 971.250,00 |
| 06.03.2024 | 4,09 | 4,09 | 3,91 | 3,93 | -5,07% | 1.544.482,00 |
| 05.03.2024 | 4,21 | 4,36 | 4,12 | 4,14 | -3,27% | 854.663,00 |
| 04.03.2024 | 4,67 | 4,67 | 4,22 | 4,28 | -7,16% | 1.533.102,00 |
| 01.03.2024 | 4,47 | 4,72 | 4,47 | 4,61 | 2,96% | 1.135.956,00 |
| 29.02.2024 | 4,56 | 4,60 | 4,46 | 4,48 | -0,05% | 738.935,00 |
| 28.02.2024 | 4,59 | 4,62 | 4,45 | 4,48 | -2,40% | 888.687,00 |
| 27.02.2024 | 4,66 | 4,76 | 4,59 | 4,59 | 0,66% | 1.028.025,00 |
| 26.02.2024 | 4,41 | 4,60 | 4,40 | 4,56 | 2,47% | 895.288,00 |
| 23.02.2024 | 4,33 | 4,46 | 4,28 | 4,45 | 2,77% | 434.175,00 |
| 22.02.2024 | 4,36 | 4,36 | 4,28 | 4,33 | -0,12% | 754.593,00 |
| 21.02.2024 | 4,35 | 4,39 | 4,25 | 4,34 | -0,57% | 714.642,00 |
| 20.02.2024 | 4,38 | 4,62 | 4,33 | 4,36 | -0,46% | 1.042.154,00 |
| 16.02.2024 | 4,37 | 4,61 | 4,31 | 4,38 | 0,23% | 1.015.036,00 |
| 15.02.2024 | 4,25 | 4,43 | 4,25 | 4,37 | 2,58% | 773.709,00 |
| 14.02.2024 | 4,13 | 4,29 | 4,13 | 4,26 | 4,93% | 683.763,00 |
| 13.02.2024 | 4,19 | 4,23 | 4,02 | 4,06 | -6,24% | 1.019.902,00 |
| 12.02.2024 | 4,19 | 4,46 | 4,15 | 4,33 | 4,09% | 1.444.945,00 |
| 09.02.2024 | 4,06 | 4,19 | 3,89 | 4,16 | 1,96% | 2.081.170,00 |
| 08.02.2024 | 3,65 | 4,41 | 3,65 | 4,08 | 12,09% | 2.596.627,00 |
| 07.02.2024 | 3,72 | 3,73 | 3,61 | 3,64 | -2,41% | 844.347,00 |
| 06.02.2024 | 3,49 | 3,78 | 3,46 | 3,73 | 7,18% | 1.015.181,00 |
| 05.02.2024 | 3,61 | 3,63 | 3,46 | 3,48 | -4,13% | 1.039.196,00 |
| 02.02.2024 | 3,69 | 3,69 | 3,61 | 3,63 | -2,68% | 648.837,00 |
| 01.02.2024 | 3,65 | 3,77 | 3,62 | 3,73 | 3,90% | 700.165,00 |
| 31.01.2024 | 3,70 | 3,75 | 3,59 | 3,59 | -1,64% | 865.643,00 |
| 30.01.2024 | 3,80 | 3,81 | 3,62 | 3,65 | -3,95% | 858.692,00 |
| 29.01.2024 | 3,73 | 3,83 | 3,66 | 3,80 | 1,33% | 700.915,00 |
| 26.01.2024 | 3,82 | 3,86 | 3,74 | 3,75 | -0,79% | 1.368.721,00 |
| 25.01.2024 | 3,77 | 3,79 | 3,64 | 3,78 | 3,00% | 621.985,00 |
| 24.01.2024 | 3,76 | 3,76 | 3,64 | 3,67 | -1,08% | 595.882,00 |
| 23.01.2024 | 3,87 | 3,91 | 3,69 | 3,71 | -2,11% | 1.134.876,00 |
| 22.01.2024 | 3,69 | 3,81 | 3,60 | 3,79 | 3,55% | 782.300,00 |
| 19.01.2024 | 3,69 | 3,69 | 3,61 | 3,66 | -0,81% | 639.959,00 |
| 18.01.2024 | 3,77 | 3,82 | 3,66 | 3,69 | -1,99% | 795.759,00 |
| 17.01.2024 | 3,70 | 3,78 | 3,63 | 3,77 | 0,13% | 1.593.606,00 |
| 16.01.2024 | 3,86 | 3,86 | 3,71 | 3,76 | -2,34% | 937.644,00 |
| 12.01.2024 | 3,95 | 4,00 | 3,81 | 3,85 | -1,79% | 1.341.195,00 |
| 11.01.2024 | 3,93 | 3,99 | 3,75 | 3,92 | -0,63% | 1.280.238,00 |
| 10.01.2024 | 4,17 | 4,19 | 3,85 | 3,95 | -5,40% | 1.588.689,00 |
| 09.01.2024 | 4,24 | 4,24 | 4,13 | 4,17 | -2,11% | 734.862,00 |
| 08.01.2024 | 4,19 | 4,30 | 4,06 | 4,26 | 1,67% | 735.978,00 |
| 05.01.2024 | 4,21 | 4,26 | 4,08 | 4,19 | -0,95% | 848.127,00 |
| 04.01.2024 | 4,33 | 4,38 | 4,18 | 4,23 | -1,17% | 854.421,00 |
| 03.01.2024 | 4,51 | 4,53 | 4,27 | 4,28 | -5,10% | 1.558.205,00 |
| 02.01.2024 | 4,20 | 4,60 | 4,18 | 4,51 | 6,87% | 1.568.257,00 |
| 29.12.2023 | 4,08 | 4,31 | 4,07 | 4,22 | -0,94% | 1.148.904,00 |
| 28.12.2023 | 4,35 | 4,40 | 4,22 | 4,26 | -1,16% | 838.871,00 |
| 27.12.2023 | 4,13 | 4,37 | 4,11 | 4,31 | 6,42% | 1.185.742,00 |
| 26.12.2023 | 4,02 | 4,11 | 4,01 | 4,05 | 2,02% | 652.849,00 |
| 22.12.2023 | 3,87 | 4,07 | 3,87 | 3,97 | 3,12% | 752.782,00 |
| 21.12.2023 | 3,85 | 3,89 | 3,80 | 3,85 | 1,32% | 429.235,00 |
| 20.12.2023 | 4,00 | 4,00 | 3,79 | 3,80 | -4,52% | 811.389,00 |
| 19.12.2023 | 3,91 | 4,03 | 3,81 | 3,98 | 3,11% | 1.312.530,00 |
| 18.12.2023 | 3,94 | 4,00 | 3,75 | 3,86 | -0,52% | 1.035.989,00 |
| 15.12.2023 | 3,84 | 4,00 | 3,84 | 3,88 | 1,04% | 1.477.789,00 |
| 14.12.2023 | 4,02 | 4,05 | 3,78 | 3,84 | -2,78% | 976.680,00 |
| 13.12.2023 | 3,80 | 3,99 | 3,74 | 3,95 | 3,67% | 811.346,00 |
| 12.12.2023 | 3,75 | 3,85 | 3,63 | 3,81 | 2,28% | 984.682,00 |
| 11.12.2023 | 3,77 | 3,77 | 3,64 | 3,73 | -0,93% | 698.241,00 |
| 08.12.2023 | 3,96 | 3,97 | 3,76 | 3,76 | -5,17% | 822.078,00 |
| 07.12.2023 | 4,31 | 4,37 | 3,83 | 3,97 | -1,86% | 1.465.072,00 |
| 06.12.2023 | 3,99 | 4,11 | 3,95 | 4,04 | 2,02% | 652.575,00 |
| 05.12.2023 | 3,93 | 3,99 | 3,89 | 3,96 | 2,62% | 609.754,00 |
| 04.12.2023 | 3,86 | 3,95 | 3,81 | 3,86 | -1,05% | 467.628,00 |
| 01.12.2023 | 3,74 | 3,95 | 3,65 | 3,90 | 4,84% | 894.128,00 |
| 30.11.2023 | 3,66 | 3,78 | 3,61 | 3,72 | 2,20% | 2.273.834,00 |
| 29.11.2023 | 3,65 | 3,73 | 3,60 | 3,64 | 2,54% | 848.104,00 |
| 28.11.2023 | 3,66 | 3,66 | 3,50 | 3,55 | -0,28% | 856.093,00 |
| 27.11.2023 | 3,56 | 3,59 | 3,47 | 3,56 | 0,00% | 986.337,00 |