Börse:
121,950€
1,08%
Echtzeit-Aktienkurs Ligand Pharmaceuticals
Bid:
120,850€
Ask:
123,050€
Aktienkurse zur Ligand Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 121,10 | 123,48 | 118,63 | 119,58 | -1,83% | 90,00 |
| 19.04.2021 | 123,60 | 123,60 | 121,80 | 121,80 | -2,17% | 20,00 |
| 16.04.2021 | 124,33 | 126,00 | 122,40 | 124,50 | -1,23% | - |
| 15.04.2021 | 126,45 | 128,55 | 125,48 | 126,05 | -0,61% | - |
| 14.04.2021 | 122,83 | 128,73 | 122,75 | 126,83 | 4,32% | - |
| 13.04.2021 | 122,00 | 124,68 | 121,08 | 121,58 | -6,48% | - |
| 12.04.2021 | 130,00 | 130,00 | 130,00 | 130,00 | -0,65% | 18,00 |
| 09.04.2021 | 131,00 | 131,83 | 128,70 | 130,85 | -0,78% | - |
| 08.04.2021 | 129,33 | 132,52 | 128,88 | 131,88 | 1,64% | - |
| 07.04.2021 | 129,93 | 131,60 | 127,60 | 129,75 | -2,44% | - |
| 06.04.2021 | 130,80 | 133,00 | 130,80 | 133,00 | 3,22% | 179,00 |
| 01.04.2021 | 128,85 | 128,85 | 128,85 | 128,85 | -2,90% | 15,00 |
| 31.03.2021 | 132,70 | 132,70 | 132,70 | 132,70 | 5,40% | 15,00 |
| 30.03.2021 | 125,50 | 128,15 | 125,50 | 125,90 | 0,00% | 19,00 |
| 29.03.2021 | 128,35 | 128,35 | 125,90 | 125,90 | -5,28% | 24,00 |
| 26.03.2021 | 130,75 | 133,68 | 128,48 | 132,93 | 11,14% | - |
| 25.03.2021 | 119,40 | 119,60 | 119,40 | 119,60 | -4,51% | 88,00 |
| 24.03.2021 | 127,00 | 130,83 | 122,68 | 125,25 | -4,24% | - |
| 23.03.2021 | 137,58 | 140,55 | 128,90 | 130,80 | 0,15% | - |
| 22.03.2021 | 133,00 | 133,00 | 130,60 | 130,60 | -2,41% | 136,00 |
| 19.03.2021 | 130,18 | 137,38 | 129,65 | 133,83 | -2,78% | - |
| 18.03.2021 | 137,65 | 137,65 | 137,65 | 137,65 | 0,51% | 4,00 |
| 17.03.2021 | 136,15 | 137,43 | 132,15 | 136,95 | 1,63% | - |
| 16.03.2021 | 134,65 | 134,75 | 134,65 | 134,75 | -5,11% | 40,00 |
| 15.03.2021 | 137,00 | 142,00 | 137,00 | 142,00 | 3,24% | 36,00 |
| 12.03.2021 | 134,60 | 137,55 | 134,60 | 137,55 | 6,38% | 69,00 |
| 11.03.2021 | 129,30 | 129,30 | 129,30 | 129,30 | 0,00% | 7,00 |
| 10.03.2021 | 129,30 | 129,30 | 129,30 | 129,30 | 1,25% | 2,00 |
| 09.03.2021 | 125,70 | 127,70 | 125,70 | 127,70 | 8,63% | 12,00 |
| 08.03.2021 | 120,40 | 123,90 | 117,55 | 117,55 | -0,76% | 127,00 |
| 05.03.2021 | 123,55 | 123,55 | 118,45 | 118,45 | 1,80% | 66,00 |
| 04.03.2021 | 116,35 | 116,35 | 116,35 | 116,35 | -4,79% | 4,00 |
| 03.03.2021 | 126,10 | 126,10 | 122,20 | 122,20 | -5,96% | 188,00 |
| 02.03.2021 | 129,00 | 132,60 | 126,70 | 129,95 | 0,74% | 371,00 |
| 01.03.2021 | 126,55 | 129,00 | 126,55 | 129,00 | 3,61% | 171,00 |
| 26.02.2021 | 121,10 | 124,50 | 118,35 | 124,50 | 2,38% | 91,00 |
| 25.02.2021 | 118,85 | 121,60 | 118,85 | 121,60 | 2,36% | 103,00 |
| 24.02.2021 | 115,80 | 118,80 | 115,80 | 118,80 | 0,47% | 46,00 |
| 23.02.2021 | 113,90 | 118,25 | 109,05 | 118,25 | 2,65% | 75,00 |
| 22.02.2021 | 116,60 | 118,00 | 115,20 | 115,20 | -6,34% | 126,00 |
| 19.02.2021 | 118,35 | 123,00 | 114,45 | 123,00 | 1,40% | 270,00 |
| 18.02.2021 | 122,25 | 124,25 | 120,70 | 121,30 | -2,96% | 121,00 |
| 17.02.2021 | 132,20 | 132,20 | 122,15 | 125,00 | -4,65% | 179,00 |
| 16.02.2021 | 140,60 | 140,60 | 129,05 | 131,10 | -5,95% | 1.045,00 |
| 15.02.2021 | 140,40 | 140,40 | 139,40 | 139,40 | -0,92% | 13,00 |
| 12.02.2021 | 146,80 | 149,85 | 140,70 | 140,70 | -4,38% | 368,00 |
| 11.02.2021 | 175,55 | 175,55 | 147,15 | 147,15 | -14,00% | 190,00 |
| 10.02.2021 | 180,00 | 181,00 | 165,45 | 171,10 | -3,58% | 462,00 |
| 09.02.2021 | 173,90 | 177,45 | 170,05 | 177,45 | 2,34% | 66,00 |
| 08.02.2021 | 170,95 | 183,85 | 165,45 | 173,40 | 4,65% | 660,00 |
| 05.02.2021 | 150,05 | 167,25 | 149,90 | 165,70 | 11,66% | 178,00 |
| 04.02.2021 | 148,05 | 151,85 | 138,75 | 148,40 | 0,75% | 369,00 |
| 03.02.2021 | 149,05 | 153,00 | 141,95 | 147,30 | 3,66% | 604,00 |
| 02.02.2021 | 151,15 | 151,15 | 139,60 | 142,10 | -4,28% | 671,00 |
| 01.02.2021 | 157,00 | 158,05 | 140,60 | 148,45 | -2,21% | 642,00 |
| 29.01.2021 | 152,65 | 159,00 | 139,00 | 151,80 | -4,26% | 1.474,00 |
| 28.01.2021 | 133,00 | 162,00 | 129,00 | 158,55 | 18,81% | 5.355,00 |
| 27.01.2021 | 138,00 | 169,95 | 126,95 | 133,45 | 3,09% | 6.582,00 |
| 26.01.2021 | 129,20 | 133,45 | 127,40 | 129,45 | 1,25% | 406,00 |
| 25.01.2021 | 117,50 | 134,15 | 117,50 | 127,85 | 9,04% | 156,00 |
| 22.01.2021 | 117,25 | 117,25 | 117,25 | 117,25 | 7,03% | 43,00 |
| 21.01.2021 | 111,95 | 112,00 | 109,55 | 109,55 | -1,48% | 92,00 |
| 20.01.2021 | 107,55 | 111,20 | 107,55 | 111,20 | 2,35% | 88,00 |
| 19.01.2021 | 104,00 | 108,65 | 104,00 | 108,65 | 6,42% | 29,00 |
| 18.01.2021 | 102,20 | 102,25 | 102,10 | 102,10 | 0,94% | - |
| 15.01.2021 | 103,10 | 103,10 | 101,15 | 101,15 | 4,88% | 30,00 |
| 14.01.2021 | 96,44 | 96,44 | 96,44 | 96,44 | 4,02% | 30,00 |
| 13.01.2021 | 90,60 | 95,11 | 89,76 | 92,71 | 1,50% | - |
| 12.01.2021 | 90,50 | 91,34 | 90,50 | 91,34 | 5,04% | 80,00 |
| 11.01.2021 | 86,96 | 86,96 | 86,96 | 86,96 | 1,73% | 17,00 |
| 08.01.2021 | 86,76 | 86,76 | 85,48 | 85,48 | 0,47% | - |
| 07.01.2021 | 82,92 | 85,08 | 82,92 | 85,08 | 3,55% | - |
| 06.01.2021 | 79,88 | 82,16 | 79,88 | 82,16 | 1,16% | - |
| 05.01.2021 | 81,66 | 81,66 | 81,22 | 81,22 | -2,12% | - |
| 04.01.2021 | 80,40 | 82,98 | 80,40 | 82,98 | 2,90% | - |
| 30.12.2020 | 80,72 | 80,93 | 80,62 | 80,64 | -1,13% | - |
| 29.12.2020 | 85,16 | 85,25 | 81,31 | 81,56 | -5,71% | - |
| 28.12.2020 | 86,75 | 88,08 | 85,54 | 86,50 | 0,56% | - |
| 23.12.2020 | 84,61 | 87,85 | 83,89 | 86,02 | 3,74% | - |
| 22.12.2020 | 82,92 | 82,92 | 82,92 | 82,92 | 2,04% | 80,00 |
| 21.12.2020 | 80,76 | 81,26 | 80,12 | 81,26 | -0,29% | 154,00 |
| 18.12.2020 | 81,97 | 82,94 | 80,88 | 81,50 | 3,57% | - |
| 17.12.2020 | 78,62 | 79,10 | 77,07 | 78,69 | -0,74% | - |
| 16.12.2020 | 79,28 | 79,28 | 79,28 | 79,28 | 0,11% | 25,00 |
| 15.12.2020 | 84,03 | 85,34 | 78,97 | 79,19 | -7,23% | - |
| 14.12.2020 | 76,91 | 89,03 | 76,82 | 85,36 | 9,69% | - |
| 11.12.2020 | 77,84 | 77,84 | 77,48 | 77,82 | 1,01% | 75,00 |
| 10.12.2020 | 77,04 | 77,04 | 77,04 | 77,04 | 5,82% | 100,00 |
| 09.12.2020 | 72,31 | 73,49 | 71,25 | 72,80 | 1,17% | - |
| 08.12.2020 | 71,37 | 72,55 | 70,88 | 71,96 | 0,53% | - |
| 07.12.2020 | 71,31 | 72,23 | 70,17 | 71,58 | 0,65% | - |
| 04.12.2020 | 70,32 | 71,94 | 69,56 | 71,12 | 3,46% | - |
| 03.12.2020 | 68,74 | 68,74 | 68,74 | 68,74 | -0,95% | 40,00 |
| 02.12.2020 | 69,40 | 69,40 | 69,40 | 69,40 | 1,08% | 20,00 |
| 01.12.2020 | 71,66 | 72,41 | 68,56 | 68,66 | -3,05% | - |
| 30.11.2020 | 70,82 | 70,82 | 70,82 | 70,82 | -1,88% | 12,00 |
| 27.11.2020 | 73,54 | 74,81 | 71,93 | 72,18 | -1,70% | - |
| 26.11.2020 | 73,30 | 73,55 | 73,23 | 73,43 | 1,51% | - |
| 25.11.2020 | 72,75 | 73,51 | 72,11 | 72,34 | -0,58% | - |
| 24.11.2020 | 72,76 | 72,76 | 72,76 | 72,76 | 3,48% | 15,00 |