5,115$
2,92%
Echtzeit-Aktienkurs Vanda Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,94 | 5,30 | 4,93 | 5,11 | 2,82% | 2.440.757,00 |
| 18.04.2024 | 5,16 | 5,25 | 4,89 | 4,97 | -5,15% | 3.846.402,00 |
| 17.04.2024 | 5,42 | 5,67 | 4,99 | 5,24 | 29,70% | 23.708.803,00 |
| 16.04.2024 | 4,02 | 4,08 | 3,99 | 4,04 | -0,49% | 760.299,00 |
| 15.04.2024 | 4,12 | 4,16 | 4,01 | 4,06 | -1,46% | 734.827,00 |
| 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% | 700.715,00 |
| 10.04.2024 | 4,30 | 4,37 | 4,14 | 4,28 | -1,83% | 1.142.280,00 |
| 09.04.2024 | 4,49 | 4,68 | 4,34 | 4,36 | -3,43% | 1.726.207,00 |
| 08.04.2024 | 4,83 | 4,83 | 4,49 | 4,52 | -6,33% | 1.595.664,00 |
| 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% | 6.021.574,00 |
| 03.04.2024 | 4,65 | 6,03 | 4,37 | 5,05 | 29,16% | 49.721.207,00 |
| 02.04.2024 | 4,02 | 4,02 | 3,87 | 3,91 | -5,10% | 811.868,00 |
| 01.04.2024 | 4,23 | 4,24 | 4,09 | 4,12 | 0,24% | 726.691,00 |
| 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% | 724.976,00 |
| 26.03.2024 | 3,92 | 3,98 | 3,86 | 3,86 | -0,26% | 601.407,00 |
| 25.03.2024 | 3,88 | 3,98 | 3,86 | 3,87 | -0,51% | 593.522,00 |
| 22.03.2024 | 3,98 | 3,98 | 3,85 | 3,89 | -0,26% | 514.541,00 |
| 21.03.2024 | 3,85 | 3,97 | 3,79 | 3,90 | 2,50% | 637.543,00 |
| 20.03.2024 | 3,77 | 3,85 | 3,71 | 3,81 | 1,20% | 561.707,00 |
| 19.03.2024 | 3,75 | 3,83 | 3,72 | 3,76 | 0,00% | 606.268,00 |
| 18.03.2024 | 3,82 | 3,84 | 3,72 | 3,76 | -1,31% | 636.394,00 |
| 15.03.2024 | 3,79 | 3,88 | 3,77 | 3,81 | 0,00% | 1.116.382,00 |
| 14.03.2024 | 3,86 | 3,88 | 3,79 | 3,81 | -0,91% | 656.356,00 |
| 13.03.2024 | 3,91 | 3,97 | 3,82 | 3,85 | -1,28% | 679.977,00 |
| 12.03.2024 | 3,99 | 4,01 | 3,88 | 3,90 | -2,75% | 525.081,00 |
| 11.03.2024 | 3,92 | 4,07 | 3,91 | 4,01 | 3,49% | 765.389,00 |
| 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% | 962.896,00 |
| 06.03.2024 | 4,09 | 4,09 | 3,91 | 3,93 | -5,07% | 1.410.403,00 |
| 05.03.2024 | 4,21 | 4,36 | 4,12 | 4,14 | -3,27% | 852.251,00 |
| 04.03.2024 | 4,67 | 4,67 | 4,22 | 4,28 | -7,16% | 1.461.487,00 |
| 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% | 666.414,00 |
| 28.02.2024 | 4,59 | 4,62 | 4,45 | 4,48 | -2,40% | 822.780,00 |
| 27.02.2024 | 4,66 | 4,76 | 4,59 | 4,59 | 0,66% | 976.719,00 |
| 26.02.2024 | 4,41 | 4,60 | 4,40 | 4,56 | 2,47% | 893.291,00 |
| 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% | 746.743,00 |
| 21.02.2024 | 4,35 | 4,39 | 4,25 | 4,34 | -0,57% | 675.241,00 |
| 20.02.2024 | 4,38 | 4,62 | 4,33 | 4,36 | -0,46% | 961.839,00 |
| 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% | 688.758,00 |
| 14.02.2024 | 4,13 | 4,29 | 4,13 | 4,26 | 4,93% | 626.404,00 |
| 13.02.2024 | 4,19 | 4,23 | 4,02 | 4,06 | -6,24% | 892.536,00 |
| 12.02.2024 | 4,19 | 4,46 | 4,15 | 4,33 | 4,09% | 1.439.645,00 |
| 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% | 2.520.376,00 |
| 07.02.2024 | 3,72 | 3,73 | 3,61 | 3,64 | -2,41% | 827.271,00 |
| 06.02.2024 | 3,49 | 3,78 | 3,46 | 3,73 | 7,18% | 1.011.586,00 |
| 05.02.2024 | 3,61 | 3,63 | 3,46 | 3,48 | -4,13% | 965.749,00 |
| 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% | 699.735,00 |
| 31.01.2024 | 3,70 | 3,75 | 3,59 | 3,59 | -1,64% | 814.472,00 |
| 30.01.2024 | 3,80 | 3,81 | 3,62 | 3,65 | -3,95% | 855.821,00 |
| 29.01.2024 | 3,73 | 3,83 | 3,66 | 3,80 | 1,33% | 648.828,00 |
| 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% | 549.128,00 |
| 24.01.2024 | 3,76 | 3,76 | 3,64 | 3,67 | -1,08% | 537.898,00 |
| 23.01.2024 | 3,87 | 3,91 | 3,69 | 3,71 | -2,11% | 757.755,00 |
| 22.01.2024 | 3,69 | 3,81 | 3,60 | 3,79 | 3,55% | 778.524,00 |
| 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% | 795.719,00 |
| 17.01.2024 | 3,70 | 3,78 | 3,63 | 3,77 | 0,13% | 1.530.318,00 |
| 16.01.2024 | 3,86 | 3,86 | 3,71 | 3,76 | -2,34% | 937.136,00 |
| 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% | 1.104.948,00 |
| 10.01.2024 | 4,17 | 4,19 | 3,85 | 3,95 | -5,40% | 1.516.972,00 |
| 09.01.2024 | 4,24 | 4,24 | 4,13 | 4,17 | -2,11% | 734.758,00 |
| 08.01.2024 | 4,19 | 4,30 | 4,06 | 4,26 | 1,67% | 735.078,00 |
| 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% | 767.983,00 |
| 03.01.2024 | 4,51 | 4,53 | 4,27 | 4,28 | -5,10% | 1.457.695,00 |
| 02.01.2024 | 4,20 | 4,60 | 4,18 | 4,51 | 6,87% | 1.503.180,00 |
| 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% | 834.564,00 |
| 27.12.2023 | 4,13 | 4,37 | 4,11 | 4,31 | 6,42% | 1.149.862,00 |
| 26.12.2023 | 4,02 | 4,11 | 4,01 | 4,05 | 2,02% | 573.244,00 |
| 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% | 428.645,00 |
| 20.12.2023 | 4,00 | 4,00 | 3,79 | 3,80 | -4,52% | 811.377,00 |
| 19.12.2023 | 3,91 | 4,03 | 3,81 | 3,98 | 3,11% | 1.311.779,00 |
| 18.12.2023 | 3,94 | 4,00 | 3,75 | 3,86 | -0,52% | 950.327,00 |
| 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% | 913.544,00 |
| 13.12.2023 | 3,80 | 3,99 | 3,74 | 3,95 | 3,67% | 742.331,00 |
| 12.12.2023 | 3,75 | 3,85 | 3,63 | 3,81 | 2,28% | 837.672,00 |
| 11.12.2023 | 3,77 | 3,77 | 3,64 | 3,73 | -0,93% | 586.877,00 |
| 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% | 1.389.137,00 |
| 06.12.2023 | 3,99 | 4,11 | 3,95 | 4,04 | 2,02% | 609.052,00 |
| 05.12.2023 | 3,93 | 3,99 | 3,89 | 3,96 | 2,62% | 566.345,00 |
| 04.12.2023 | 3,86 | 3,95 | 3,81 | 3,86 | -1,05% | 413.060,00 |
| 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% | 1.200.831,00 |
| 29.11.2023 | 3,65 | 3,73 | 3,60 | 3,64 | 2,54% | 848.101,00 |
| 28.11.2023 | 3,66 | 3,66 | 3,50 | 3,55 | -0,28% | 852.577,00 |
| 27.11.2023 | 3,56 | 3,59 | 3,47 | 3,56 | 0,00% | 980.148,00 |