150,060$
2,12%
Echtzeit-Aktienkurs Ligand Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 148,26 | 151,55 | 143,51 | 150,06 | 2,12% | 195.496,00 |
| 07.08.2025 | 144,80 | 149,21 | 140,00 | 146,94 | 3,19% | 300.216,00 |
| 06.08.2025 | 134,08 | 143,79 | 132,21 | 142,40 | 5,36% | 300.240,00 |
| 05.08.2025 | 135,43 | 135,88 | 132,70 | 135,15 | -0,18% | 185.549,00 |
| 04.08.2025 | 133,18 | 135,39 | 131,67 | 135,39 | 2,01% | 103.380,00 |
| 01.08.2025 | 131,00 | 133,19 | 129,55 | 132,72 | 0,87% | 155.828,00 |
| 31.07.2025 | 133,72 | 137,25 | 131,12 | 131,58 | -2,70% | 227.584,00 |
| 30.07.2025 | 133,85 | 138,02 | 133,85 | 135,23 | 2,77% | 181.685,00 |
| 29.07.2025 | 135,86 | 136,12 | 131,57 | 131,58 | -2,48% | 100.938,00 |
| 28.07.2025 | 135,32 | 135,58 | 133,62 | 134,92 | -0,67% | 118.707,00 |
| 25.07.2025 | 133,62 | 135,83 | 132,59 | 135,83 | 2,26% | 124.823,00 |
| 24.07.2025 | 136,10 | 137,00 | 132,72 | 132,83 | -2,48% | 91.628,00 |
| 23.07.2025 | 133,89 | 137,39 | 133,13 | 136,21 | 2,83% | 157.450,00 |
| 22.07.2025 | 142,00 | 142,30 | 131,75 | 132,46 | -6,14% | 238.497,00 |
| 21.07.2025 | 138,68 | 143,13 | 137,37 | 141,12 | 1,45% | 427.636,00 |
| 18.07.2025 | 138,12 | 139,71 | 135,24 | 139,10 | 1,11% | 346.938,00 |
| 17.07.2025 | 129,47 | 137,84 | 129,47 | 137,57 | 6,13% | 371.276,00 |
| 16.07.2025 | 125,30 | 130,94 | 123,66 | 129,63 | 4,29% | 290.668,00 |
| 15.07.2025 | 127,12 | 127,17 | 122,29 | 124,30 | -2,06% | 180.252,00 |
| 14.07.2025 | 120,68 | 127,07 | 120,68 | 126,92 | 4,29% | 140.843,00 |
| 11.07.2025 | 124,52 | 124,52 | 120,74 | 121,70 | -2,62% | 106.469,00 |
| 10.07.2025 | 121,50 | 126,24 | 121,25 | 124,98 | 2,11% | 183.278,00 |
| 09.07.2025 | 116,60 | 124,62 | 116,44 | 122,40 | 6,32% | 193.841,00 |
| 08.07.2025 | 114,46 | 116,70 | 114,00 | 115,12 | 1,20% | 114.526,00 |
| 07.07.2025 | 113,82 | 114,86 | 112,83 | 113,76 | -0,72% | 98.760,00 |
| 03.07.2025 | 113,33 | 114,79 | 112,41 | 114,58 | 1,17% | 52.056,00 |
| 02.07.2025 | 113,28 | 114,68 | 111,72 | 113,25 | 0,61% | 106.477,00 |
| 01.07.2025 | 112,42 | 115,53 | 112,11 | 112,56 | -1,06% | 109.464,00 |
| 30.06.2025 | 115,38 | 115,38 | 113,27 | 113,77 | -0,42% | 111.237,00 |
| 27.06.2025 | 116,18 | 116,18 | 112,77 | 114,25 | -1,24% | 290.907,00 |
| 26.06.2025 | 116,48 | 116,61 | 113,33 | 115,69 | -0,03% | 159.203,00 |
| 25.06.2025 | 118,25 | 118,25 | 115,66 | 115,72 | -2,11% | 146.254,00 |
| 24.06.2025 | 115,97 | 118,58 | 114,18 | 118,22 | 2,82% | 135.149,00 |
| 23.06.2025 | 113,80 | 115,10 | 110,00 | 114,98 | 0,79% | 115.184,00 |
| 20.06.2025 | 114,94 | 114,94 | 112,42 | 114,07 | -0,50% | 255.125,00 |
| 18.06.2025 | 112,00 | 115,54 | 112,00 | 114,64 | 1,87% | 144.664,00 |
| 17.06.2025 | 113,68 | 116,16 | 111,88 | 112,54 | -2,15% | 123.505,00 |
| 16.06.2025 | 112,95 | 115,26 | 112,05 | 115,01 | 2,23% | 96.389,00 |
| 13.06.2025 | 112,41 | 113,72 | 110,18 | 112,50 | -1,70% | 83.330,00 |
| 12.06.2025 | 114,76 | 115,89 | 113,60 | 114,45 | -0,81% | 121.693,00 |
| 11.06.2025 | 113,42 | 116,40 | 112,67 | 115,39 | 1,74% | 183.756,00 |
| 10.06.2025 | 109,49 | 114,95 | 106,30 | 113,42 | 3,60% | 166.186,00 |
| 09.06.2025 | 106,49 | 109,77 | 103,43 | 109,48 | 3,29% | 121.916,00 |
| 06.06.2025 | 104,62 | 106,70 | 103,68 | 105,99 | 1,84% | 91.806,00 |
| 05.06.2025 | 103,96 | 104,38 | 102,50 | 104,08 | 0,27% | 81.774,00 |
| 04.06.2025 | 102,00 | 103,98 | 101,67 | 103,80 | 1,42% | 129.294,00 |
| 03.06.2025 | 101,30 | 102,95 | 101,30 | 102,35 | 0,70% | 83.247,00 |
| 02.06.2025 | 102,51 | 103,79 | 100,67 | 101,64 | -0,54% | 99.876,00 |
| 30.05.2025 | 100,29 | 104,01 | 98,89 | 102,19 | 1,27% | 164.236,00 |
| 29.05.2025 | 100,18 | 101,64 | 99,12 | 100,91 | 0,72% | 124.666,00 |
| 28.05.2025 | 101,60 | 101,60 | 98,90 | 100,19 | -1,43% | 114.223,00 |
| 27.05.2025 | 103,11 | 103,17 | 100,99 | 101,64 | 0,04% | 122.644,00 |
| 23.05.2025 | 100,01 | 102,11 | 99,29 | 101,60 | 0,31% | 107.116,00 |
| 22.05.2025 | 102,10 | 102,73 | 101,03 | 101,29 | -1,13% | 76.659,00 |
| 21.05.2025 | 103,75 | 104,58 | 101,40 | 102,45 | -2,35% | 84.550,00 |
| 20.05.2025 | 105,36 | 105,36 | 102,78 | 104,92 | -0,37% | 108.800,00 |
| 19.05.2025 | 104,00 | 105,42 | 101,84 | 105,31 | 0,74% | 95.371,00 |
| 16.05.2025 | 103,00 | 105,19 | 103,00 | 104,54 | 1,46% | 79.450,00 |
| 15.05.2025 | 104,68 | 105,40 | 102,69 | 103,04 | -1,95% | 83.760,00 |
| 14.05.2025 | 107,51 | 108,45 | 104,50 | 105,09 | -0,51% | 164.053,00 |
| 13.05.2025 | 106,38 | 107,81 | 104,55 | 105,63 | -0,71% | 136.133,00 |
| 12.05.2025 | 107,54 | 109,20 | 104,65 | 106,38 | 1,82% | 141.251,00 |
| 09.05.2025 | 102,08 | 107,15 | 102,08 | 104,48 | 1,92% | 148.631,00 |
| 08.05.2025 | 106,92 | 107,37 | 99,24 | 102,51 | -2,94% | 169.961,00 |
| 07.05.2025 | 104,90 | 106,32 | 103,36 | 105,62 | 2,23% | 146.571,00 |
| 06.05.2025 | 105,25 | 106,81 | 102,50 | 103,32 | -2,85% | 95.793,00 |
| 05.05.2025 | 109,20 | 109,20 | 104,99 | 106,35 | -2,78% | 120.455,00 |
| 02.05.2025 | 110,85 | 111,42 | 108,50 | 109,39 | 0,22% | 81.140,00 |
| 01.05.2025 | 110,67 | 110,74 | 107,86 | 109,15 | -0,65% | 77.670,00 |
| 30.04.2025 | 109,49 | 111,48 | 107,34 | 109,86 | -1,36% | 104.945,00 |
| 29.04.2025 | 108,69 | 112,55 | 108,69 | 111,38 | 2,30% | 83.892,00 |
| 28.04.2025 | 108,04 | 109,31 | 106,96 | 108,88 | 0,75% | 84.550,00 |
| 25.04.2025 | 106,95 | 108,34 | 104,65 | 108,07 | -0,44% | 102.673,00 |
| 24.04.2025 | 105,93 | 109,24 | 104,97 | 108,55 | 2,65% | 80.480,00 |
| 23.04.2025 | 109,51 | 111,39 | 105,62 | 105,75 | -0,68% | 171.291,00 |
| 22.04.2025 | 106,73 | 107,51 | 105,35 | 106,47 | 1,58% | 102.548,00 |
| 21.04.2025 | 103,98 | 105,42 | 102,95 | 104,81 | -0,15% | 88.386,00 |
| 17.04.2025 | 104,24 | 106,00 | 101,24 | 104,97 | 0,33% | 105.130,00 |
| 16.04.2025 | 106,59 | 106,59 | 102,64 | 104,62 | -2,04% | 77.445,00 |
| 15.04.2025 | 106,06 | 107,27 | 104,00 | 106,80 | 0,20% | 59.881,00 |
| 14.04.2025 | 104,07 | 107,62 | 100,30 | 106,59 | 2,22% | 114.233,00 |
| 11.04.2025 | 102,75 | 105,11 | 100,74 | 104,27 | 2,84% | 70.653,00 |
| 10.04.2025 | 104,60 | 104,86 | 97,48 | 101,39 | -2,52% | 115.678,00 |
| 09.04.2025 | 95,24 | 106,35 | 93,58 | 104,01 | 7,59% | 161.166,00 |
| 08.04.2025 | 102,00 | 102,70 | 94,77 | 96,67 | -2,58% | 159.799,00 |
| 07.04.2025 | 94,56 | 102,55 | 94,00 | 99,23 | -0,29% | 201.601,00 |
| 04.04.2025 | 99,17 | 101,15 | 96,76 | 99,52 | -3,52% | 165.622,00 |
| 03.04.2025 | 103,16 | 106,63 | 101,73 | 103,15 | -5,13% | 115.188,00 |
| 02.04.2025 | 102,60 | 108,77 | 102,60 | 108,73 | 3,73% | 104.787,00 |
| 01.04.2025 | 104,95 | 107,49 | 102,50 | 104,82 | -0,15% | 97.782,00 |
| 31.03.2025 | 105,55 | 106,37 | 103,06 | 104,98 | -2,45% | 153.359,00 |
| 28.03.2025 | 108,91 | 109,82 | 106,43 | 107,62 | -1,90% | 68.234,00 |
| 27.03.2025 | 108,45 | 112,49 | 107,61 | 109,70 | 1,49% | 131.089,00 |
| 26.03.2025 | 109,54 | 111,52 | 107,61 | 108,09 | -1,46% | 86.313,00 |
| 25.03.2025 | 111,70 | 112,53 | 109,36 | 109,69 | -1,77% | 164.758,00 |
| 24.03.2025 | 110,36 | 112,61 | 108,88 | 111,67 | 3,14% | 96.794,00 |
| 21.03.2025 | 108,07 | 111,86 | 106,79 | 108,27 | -1,04% | 272.192,00 |
| 20.03.2025 | 106,87 | 110,73 | 106,87 | 109,41 | 1,28% | 94.797,00 |
| 19.03.2025 | 106,17 | 109,08 | 105,24 | 108,03 | 1,70% | 100.246,00 |
| 18.03.2025 | 108,04 | 108,13 | 103,53 | 106,22 | -3,39% | 128.585,00 |