104,540$
1,46%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 105,63 | 112,98 | 104,84 | 109,95 | 3,54% | 166.915,00 |
| 14.03.2025 | 107,18 | 109,25 | 105,23 | 106,19 | 0,54% | 147.291,00 |
| 13.03.2025 | 108,15 | 109,27 | 103,43 | 105,62 | -2,29% | 120.759,00 |
| 12.03.2025 | 106,16 | 111,22 | 106,00 | 108,09 | 2,06% | 167.005,00 |
| 11.03.2025 | 109,00 | 109,47 | 105,02 | 105,91 | -3,19% | 171.290,00 |
| 10.03.2025 | 112,81 | 112,81 | 105,93 | 109,40 | -5,17% | 130.643,00 |
| 07.03.2025 | 114,80 | 117,10 | 112,13 | 115,36 | -0,55% | 119.410,00 |
| 06.03.2025 | 113,14 | 116,65 | 113,14 | 116,00 | 0,51% | 87.394,00 |
| 05.03.2025 | 115,40 | 117,58 | 112,72 | 115,41 | 0,13% | 99.696,00 |
| 04.03.2025 | 110,36 | 117,87 | 108,84 | 115,26 | 2,75% | 127.205,00 |
| 03.03.2025 | 125,17 | 125,17 | 110,00 | 112,18 | -8,23% | 164.171,00 |
| 28.02.2025 | 115,98 | 122,24 | 115,72 | 122,24 | 5,58% | 148.930,00 |
| 27.02.2025 | 111,74 | 123,51 | 111,74 | 115,78 | 0,67% | 155.756,00 |
| 26.02.2025 | 119,54 | 120,72 | 114,33 | 115,01 | -3,18% | 138.949,00 |
| 25.02.2025 | 117,07 | 119,59 | 114,77 | 118,79 | 1,47% | 102.544,00 |
| 24.02.2025 | 120,81 | 120,92 | 116,99 | 117,07 | -2,98% | 95.219,00 |
| 21.02.2025 | 123,02 | 123,02 | 119,02 | 120,67 | -1,10% | 136.604,00 |
| 20.02.2025 | 122,13 | 122,91 | 119,54 | 122,01 | 0,01% | 148.004,00 |
| 19.02.2025 | 118,86 | 122,62 | 118,23 | 122,00 | 1,68% | 106.526,00 |
| 18.02.2025 | 120,25 | 121,65 | 117,63 | 119,99 | -0,01% | 122.812,00 |
| 14.02.2025 | 114,03 | 121,26 | 113,58 | 120,00 | 5,33% | 118.973,00 |
| 13.02.2025 | 111,76 | 115,99 | 111,52 | 113,93 | 2,28% | 67.729,00 |
| 12.02.2025 | 110,81 | 112,66 | 110,42 | 111,39 | -1,22% | 77.777,00 |
| 11.02.2025 | 114,75 | 114,75 | 111,19 | 112,77 | -1,18% | 59.683,00 |
| 10.02.2025 | 115,12 | 115,75 | 113,03 | 114,12 | -0,93% | 53.134,00 |
| 07.02.2025 | 117,04 | 118,64 | 113,92 | 115,19 | -2,25% | 68.449,00 |
| 06.02.2025 | 117,36 | 119,26 | 116,33 | 117,84 | 0,45% | 64.282,00 |
| 05.02.2025 | 117,92 | 119,11 | 116,49 | 117,31 | 0,04% | 71.018,00 |
| 04.02.2025 | 114,12 | 117,39 | 113,91 | 117,26 | 2,18% | 43.809,00 |
| 03.02.2025 | 113,76 | 115,80 | 113,27 | 114,76 | -1,54% | 56.944,00 |
| 31.01.2025 | 117,85 | 119,38 | 115,00 | 116,55 | -1,76% | 68.016,00 |
| 30.01.2025 | 120,00 | 122,34 | 118,22 | 118,64 | -0,24% | 73.576,00 |
| 29.01.2025 | 117,48 | 119,46 | 116,36 | 118,92 | 0,69% | 81.614,00 |
| 28.01.2025 | 117,33 | 118,43 | 115,98 | 118,11 | 0,71% | 52.472,00 |
| 27.01.2025 | 114,75 | 119,11 | 114,75 | 117,28 | 1,96% | 85.163,00 |
| 24.01.2025 | 114,91 | 115,81 | 112,50 | 115,03 | -0,30% | 77.207,00 |
| 23.01.2025 | 115,79 | 115,86 | 112,79 | 115,38 | -0,41% | 73.409,00 |
| 22.01.2025 | 117,26 | 119,00 | 113,99 | 115,86 | -1,28% | 93.758,00 |
| 21.01.2025 | 113,01 | 117,53 | 112,53 | 117,36 | 4,89% | 106.108,00 |
| 17.01.2025 | 111,08 | 113,20 | 110,88 | 111,89 | 0,73% | 80.765,00 |
| 16.01.2025 | 110,69 | 112,26 | 109,02 | 111,08 | 0,73% | 75.158,00 |
| 15.01.2025 | 110,00 | 111,69 | 107,99 | 110,28 | 1,59% | 110.184,00 |
| 14.01.2025 | 106,55 | 108,70 | 105,15 | 108,55 | 2,54% | 123.230,00 |
| 13.01.2025 | 104,71 | 106,20 | 102,79 | 105,86 | -0,40% | 92.103,00 |
| 10.01.2025 | 108,75 | 109,13 | 104,18 | 106,28 | -3,89% | 84.683,00 |
| 08.01.2025 | 110,43 | 110,91 | 107,52 | 110,58 | 0,24% | 94.136,00 |
| 07.01.2025 | 107,70 | 111,66 | 107,70 | 110,31 | 2,21% | 94.566,00 |
| 06.01.2025 | 110,61 | 112,61 | 107,55 | 107,92 | -2,39% | 72.082,00 |
| 03.01.2025 | 109,13 | 110,95 | 107,33 | 110,56 | 1,97% | 83.114,00 |
| 02.01.2025 | 108,12 | 111,40 | 105,90 | 108,42 | 1,19% | 77.803,00 |
| 31.12.2024 | 106,79 | 109,21 | 105,10 | 107,15 | 1,31% | 110.222,00 |
| 30.12.2024 | 107,69 | 109,46 | 105,00 | 105,76 | -3,14% | 139.293,00 |
| 27.12.2024 | 112,83 | 113,14 | 108,19 | 109,19 | -4,43% | 86.370,00 |
| 26.12.2024 | 113,02 | 114,43 | 112,16 | 114,25 | 0,77% | 144.525,00 |
| 24.12.2024 | 113,50 | 114,58 | 111,98 | 113,38 | -0,37% | 58.748,00 |
| 23.12.2024 | 114,59 | 117,54 | 113,00 | 113,80 | -0,68% | 117.751,00 |
| 20.12.2024 | 112,06 | 115,47 | 111,00 | 114,58 | 0,56% | 528.707,00 |