73,310$
0,66%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 73,85 | 75,32 | 73,19 | 73,31 | 0,66% | 20.272,00 |
| 06.05.2024 | 74,05 | 74,70 | 72,61 | 72,83 | -1,45% | 102.428,00 |
| 03.05.2024 | 73,53 | 74,17 | 72,57 | 73,90 | 2,03% | 141.782,00 |
| 02.05.2024 | 71,77 | 72,70 | 70,86 | 72,43 | 1,36% | 125.973,00 |
| 01.05.2024 | 70,12 | 72,17 | 69,51 | 71,46 | 2,19% | 95.549,00 |
| 30.04.2024 | 70,40 | 70,80 | 69,69 | 69,93 | -0,75% | 96.247,00 |
| 29.04.2024 | 70,99 | 71,96 | 69,63 | 70,46 | -0,16% | 197.278,00 |
| 26.04.2024 | 70,59 | 72,09 | 70,43 | 70,57 | 0,28% | 88.152,00 |
| 25.04.2024 | 70,24 | 71,17 | 69,63 | 70,37 | -0,89% | 105.902,00 |
| 24.04.2024 | 69,46 | 71,00 | 69,17 | 71,00 | 1,59% | 152.955,00 |
| 23.04.2024 | 68,50 | 71,16 | 68,50 | 69,89 | 1,87% | 122.223,00 |
| 22.04.2024 | 72,98 | 72,98 | 67,72 | 68,61 | -5,33% | 205.299,00 |
| 19.04.2024 | 71,93 | 72,95 | 71,16 | 72,47 | -0,07% | 137.196,00 |
| 18.04.2024 | 78,70 | 78,70 | 72,50 | 72,52 | -8,23% | 130.930,00 |
| 17.04.2024 | 79,92 | 80,53 | 78,30 | 79,02 | -1,24% | 158.699,00 |
| 16.04.2024 | 79,47 | 81,52 | 79,06 | 80,01 | 0,29% | 136.106,00 |
| 15.04.2024 | 80,81 | 80,96 | 79,09 | 79,78 | -1,94% | 133.412,00 |
| 12.04.2024 | 81,48 | 81,73 | 80,43 | 81,36 | -0,09% | 171.376,00 |
| 11.04.2024 | 81,42 | 81,56 | 80,58 | 81,43 | 0,72% | 127.919,00 |
| 10.04.2024 | 79,63 | 81,04 | 78,88 | 80,85 | -0,86% | 121.953,00 |
| 09.04.2024 | 79,46 | 81,64 | 78,89 | 81,55 | 2,45% | 124.068,00 |
| 08.04.2024 | 77,49 | 80,21 | 77,48 | 79,60 | 2,10% | 160.948,00 |
| 05.04.2024 | 77,45 | 78,35 | 76,02 | 77,96 | -0,09% | 165.690,00 |
| 04.04.2024 | 78,01 | 78,87 | 76,93 | 78,03 | 4,29% | 284.726,00 |
| 03.04.2024 | 72,60 | 74,88 | 72,51 | 74,82 | 2,20% | 77.515,00 |
| 02.04.2024 | 73,20 | 73,35 | 72,30 | 73,21 | -0,39% | 122.539,00 |
| 01.04.2024 | 73,35 | 73,62 | 71,22 | 73,50 | 0,55% | 128.623,00 |
| 28.03.2024 | 71,29 | 73,42 | 71,12 | 73,10 | 2,57% | 109.733,00 |
| 27.03.2024 | 69,26 | 71,85 | 68,80 | 71,27 | 3,80% | 191.074,00 |
| 26.03.2024 | 69,82 | 70,25 | 68,25 | 68,66 | -0,85% | 90.616,00 |
| 25.03.2024 | 71,38 | 71,68 | 68,98 | 69,25 | -2,46% | 107.055,00 |
| 22.03.2024 | 72,91 | 72,91 | 71,00 | 71,00 | -2,57% | 67.489,00 |
| 21.03.2024 | 73,74 | 73,88 | 72,42 | 72,87 | -0,33% | 68.588,00 |
| 20.03.2024 | 72,29 | 74,34 | 71,74 | 73,11 | 1,25% | 141.800,00 |
| 19.03.2024 | 71,74 | 73,03 | 71,72 | 72,21 | 0,10% | 101.856,00 |
| 18.03.2024 | 71,20 | 73,65 | 70,03 | 72,14 | 1,48% | 181.931,00 |
| 15.03.2024 | 71,43 | 72,20 | 69,84 | 71,09 | -1,17% | 1.219.488,00 |
| 14.03.2024 | 72,72 | 73,91 | 71,45 | 71,93 | -1,11% | 205.043,00 |
| 13.03.2024 | 72,44 | 74,04 | 72,21 | 72,74 | 0,53% | 116.194,00 |
| 12.03.2024 | 72,52 | 72,59 | 71,06 | 72,36 | 0,04% | 128.995,00 |
| 11.03.2024 | 73,65 | 73,80 | 71,83 | 72,33 | -1,95% | 101.840,00 |
| 08.03.2024 | 73,06 | 75,31 | 72,28 | 73,77 | 1,79% | 191.480,00 |
| 07.03.2024 | 72,96 | 74,97 | 72,47 | 72,47 | -0,49% | 126.420,00 |
| 06.03.2024 | 74,65 | 74,75 | 71,72 | 72,83 | -1,58% | 157.494,00 |
| 05.03.2024 | 75,71 | 76,88 | 72,35 | 74,00 | -3,08% | 216.903,00 |
| 04.03.2024 | 78,75 | 78,75 | 75,41 | 76,35 | -2,99% | 159.669,00 |
| 01.03.2024 | 80,05 | 80,94 | 77,07 | 78,70 | -0,92% | 173.044,00 |
| 29.02.2024 | 85,06 | 85,06 | 75,83 | 79,43 | -5,83% | 301.015,00 |
| 28.02.2024 | 88,28 | 89,88 | 82,22 | 84,35 | -5,67% | 436.336,00 |
| 27.02.2024 | 85,18 | 94,57 | 80,00 | 89,42 | 20,16% | 765.077,00 |
| 26.02.2024 | 75,15 | 75,95 | 73,94 | 74,42 | -1,91% | 91.636,00 |
| 23.02.2024 | 74,00 | 75,87 | 72,29 | 75,87 | 3,29% | 103.556,00 |
| 22.02.2024 | 72,44 | 74,00 | 71,71 | 73,45 | 1,13% | 79.718,00 |
| 21.02.2024 | 71,94 | 72,63 | 71,47 | 72,63 | 0,36% | 103.515,00 |
| 20.02.2024 | 72,81 | 73,74 | 72,25 | 72,37 | -1,75% | 93.528,00 |
| 16.02.2024 | 74,30 | 75,11 | 73,55 | 73,66 | -1,26% | 108.638,00 |
| 15.02.2024 | 74,32 | 75,45 | 73,11 | 74,60 | 1,48% | 101.409,00 |
| 14.02.2024 | 71,77 | 73,94 | 71,57 | 73,51 | 3,67% | 131.571,00 |
| 13.02.2024 | 73,34 | 74,75 | 70,58 | 70,91 | -6,43% | 134.190,00 |
| 12.02.2024 | 76,19 | 76,90 | 75,41 | 75,78 | -0,13% | 75.378,00 |
| 09.02.2024 | 75,05 | 76,95 | 74,60 | 75,88 | 0,62% | 111.138,00 |
| 08.02.2024 | 73,98 | 75,55 | 73,98 | 75,41 | 1,21% | 174.205,00 |
| 07.02.2024 | 75,11 | 75,11 | 74,07 | 74,51 | -1,15% | 100.347,00 |
| 06.02.2024 | 74,22 | 75,76 | 73,42 | 75,38 | 0,95% | 165.115,00 |
| 05.02.2024 | 74,21 | 75,32 | 73,30 | 74,67 | 0,17% | 59.537,00 |
| 02.02.2024 | 73,35 | 74,80 | 73,32 | 74,54 | 0,44% | 68.445,00 |
| 01.02.2024 | 73,61 | 74,25 | 71,95 | 74,21 | 1,52% | 61.462,00 |
| 31.01.2024 | 73,79 | 74,48 | 73,06 | 73,10 | -1,10% | 82.313,00 |
| 30.01.2024 | 74,65 | 74,65 | 73,41 | 73,91 | -1,51% | 72.013,00 |
| 29.01.2024 | 76,38 | 76,38 | 74,10 | 75,04 | -1,84% | 60.437,00 |
| 26.01.2024 | 75,55 | 76,66 | 75,21 | 76,45 | 1,55% | 89.388,00 |
| 25.01.2024 | 74,79 | 76,66 | 73,10 | 75,28 | 1,50% | 79.938,00 |
| 24.01.2024 | 74,20 | 74,67 | 72,86 | 74,17 | 0,83% | 75.913,00 |
| 23.01.2024 | 74,16 | 74,19 | 72,39 | 73,56 | 0,23% | 83.133,00 |
| 22.01.2024 | 72,84 | 74,00 | 72,50 | 73,39 | 1,20% | 117.750,00 |
| 19.01.2024 | 71,50 | 72,65 | 70,58 | 72,52 | 1,81% | 95.474,00 |
| 18.01.2024 | 71,26 | 71,77 | 69,98 | 71,23 | 0,64% | 85.130,00 |
| 17.01.2024 | 69,98 | 71,99 | 67,53 | 70,78 | -0,41% | 95.915,00 |
| 16.01.2024 | 71,87 | 71,95 | 70,87 | 71,07 | -2,11% | 81.373,00 |
| 12.01.2024 | 73,20 | 74,34 | 71,75 | 72,60 | 0,57% | 63.982,00 |
| 11.01.2024 | 72,85 | 72,85 | 70,90 | 72,19 | -2,02% | 133.999,00 |
| 10.01.2024 | 73,27 | 73,74 | 72,26 | 73,68 | 0,41% | 87.175,00 |
| 09.01.2024 | 73,30 | 74,99 | 73,00 | 73,38 | -1,32% | 161.508,00 |
| 08.01.2024 | 73,78 | 75,15 | 71,54 | 74,36 | 4,98% | 143.184,00 |
| 05.01.2024 | 69,58 | 71,96 | 68,96 | 70,83 | 0,54% | 139.589,00 |
| 04.01.2024 | 70,34 | 72,03 | 68,80 | 70,45 | 0,36% | 78.494,00 |
| 03.01.2024 | 71,74 | 72,32 | 69,50 | 70,20 | -2,90% | 58.775,00 |
| 02.01.2024 | 71,49 | 73,58 | 71,18 | 72,30 | 1,23% | 80.014,00 |
| 29.12.2023 | 71,88 | 71,89 | 70,94 | 71,42 | -0,58% | 83.262,00 |
| 28.12.2023 | 72,08 | 72,62 | 71,24 | 71,84 | -0,61% | 51.263,00 |
| 27.12.2023 | 72,98 | 73,74 | 71,99 | 72,28 | -0,48% | 87.951,00 |
| 26.12.2023 | 71,50 | 73,50 | 70,75 | 72,63 | 1,57% | 79.214,00 |
| 22.12.2023 | 71,24 | 72,89 | 71,05 | 71,51 | 0,83% | 101.968,00 |
| 21.12.2023 | 69,85 | 71,27 | 68,76 | 70,92 | 2,29% | 73.262,00 |
| 20.12.2023 | 70,60 | 72,19 | 69,27 | 69,33 | -1,28% | 126.823,00 |
| 19.12.2023 | 69,37 | 72,03 | 69,30 | 70,23 | 1,43% | 158.206,00 |
| 18.12.2023 | 67,37 | 71,02 | 67,36 | 69,24 | 2,81% | 162.992,00 |
| 15.12.2023 | 68,14 | 68,52 | 65,84 | 67,35 | -0,69% | 470.284,00 |
| 14.12.2023 | 68,09 | 69,74 | 67,34 | 67,82 | 0,80% | 131.272,00 |
| 13.12.2023 | 63,12 | 67,28 | 62,83 | 67,28 | 6,90% | 104.580,00 |