105,890$
-1,19%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 107,50 | 108,19 | 105,17 | 105,89 | -1,19% | 72.951,00 |
| 16.10.2024 | 105,26 | 107,76 | 104,35 | 107,16 | 2,61% | 109.931,00 |
| 15.10.2024 | 102,99 | 105,67 | 102,89 | 104,43 | 0,94% | 53.221,00 |
| 14.10.2024 | 103,06 | 103,59 | 101,99 | 103,46 | 0,51% | 60.966,00 |
| 11.10.2024 | 100,02 | 103,03 | 100,02 | 102,94 | 2,67% | 89.014,00 |
| 10.10.2024 | 102,05 | 102,42 | 98,90 | 100,26 | -2,82% | 50.572,00 |
| 09.10.2024 | 102,07 | 104,48 | 101,77 | 103,17 | 0,19% | 60.551,00 |
| 08.10.2024 | 102,95 | 105,50 | 102,28 | 102,97 | 0,45% | 57.350,00 |
| 07.10.2024 | 104,78 | 104,78 | 102,16 | 102,51 | -2,17% | 35.960,00 |
| 04.10.2024 | 103,64 | 105,74 | 102,20 | 104,78 | 2,53% | 72.546,00 |
| 03.10.2024 | 101,04 | 105,89 | 100,00 | 102,19 | 2,24% | 69.857,00 |
| 02.10.2024 | 101,08 | 101,08 | 99,71 | 99,95 | -1,72% | 41.902,00 |
| 01.10.2024 | 100,10 | 102,15 | 97,78 | 101,70 | 1,61% | 85.095,00 |
| 30.09.2024 | 97,06 | 100,33 | 97,06 | 100,09 | 2,79% | 74.750,00 |
| 27.09.2024 | 100,38 | 100,69 | 96,96 | 97,37 | -1,86% | 83.292,00 |
| 26.09.2024 | 99,73 | 101,01 | 98,40 | 99,22 | 0,45% | 71.371,00 |
| 25.09.2024 | 99,16 | 99,79 | 97,92 | 98,78 | -0,67% | 71.082,00 |
| 24.09.2024 | 99,86 | 100,39 | 97,48 | 99,45 | -0,21% | 50.392,00 |
| 23.09.2024 | 103,29 | 103,29 | 99,27 | 99,66 | -3,23% | 103.585,00 |
| 20.09.2024 | 104,41 | 105,23 | 102,77 | 102,99 | -1,92% | 166.331,00 |
| 19.09.2024 | 105,41 | 106,20 | 104,35 | 105,01 | 1,28% | 85.176,00 |
| 18.09.2024 | 104,02 | 105,91 | 103,15 | 103,68 | -0,56% | 83.696,00 |
| 17.09.2024 | 105,50 | 106,32 | 104,01 | 104,26 | -0,70% | 91.559,00 |
| 16.09.2024 | 104,77 | 106,65 | 104,41 | 105,00 | 0,22% | 93.403,00 |
| 13.09.2024 | 102,62 | 105,40 | 102,62 | 104,77 | 2,62% | 89.879,00 |
| 12.09.2024 | 103,16 | 104,11 | 101,98 | 102,10 | -1,12% | 54.117,00 |
| 11.09.2024 | 101,84 | 103,54 | 101,01 | 103,26 | 1,01% | 58.581,00 |
| 10.09.2024 | 103,10 | 104,28 | 101,73 | 102,23 | -0,64% | 64.901,00 |
| 09.09.2024 | 101,54 | 103,81 | 101,42 | 102,89 | 1,73% | 62.968,00 |
| 06.09.2024 | 103,58 | 104,89 | 99,08 | 101,14 | -1,95% | 64.425,00 |
| 05.09.2024 | 101,98 | 103,93 | 101,80 | 103,15 | 0,58% | 81.929,00 |
| 04.09.2024 | 100,44 | 103,04 | 98,89 | 102,56 | 1,42% | 119.581,00 |
| 03.09.2024 | 105,08 | 106,42 | 100,18 | 101,12 | -4,42% | 89.181,00 |
| 30.08.2024 | 106,00 | 106,16 | 102,60 | 105,80 | -0,06% | 113.893,00 |
| 29.08.2024 | 106,75 | 108,83 | 105,55 | 105,86 | -0,64% | 82.793,00 |
| 28.08.2024 | 105,99 | 107,65 | 103,50 | 106,54 | 0,20% | 152.504,00 |
| 27.08.2024 | 104,58 | 106,48 | 104,50 | 106,33 | 0,88% | 160.270,00 |
| 26.08.2024 | 104,07 | 106,99 | 103,94 | 105,40 | 1,52% | 104.204,00 |
| 23.08.2024 | 103,81 | 105,50 | 103,39 | 103,82 | 0,15% | 69.655,00 |
| 22.08.2024 | 106,25 | 106,25 | 103,21 | 103,66 | -2,28% | 53.923,00 |
| 21.08.2024 | 105,00 | 106,84 | 102,87 | 106,08 | 1,67% | 121.866,00 |
| 20.08.2024 | 103,00 | 104,73 | 101,88 | 104,34 | 0,72% | 100.386,00 |
| 19.08.2024 | 102,00 | 103,75 | 101,11 | 103,59 | 1,35% | 98.789,00 |
| 16.08.2024 | 103,27 | 104,28 | 102,20 | 102,21 | -0,89% | 97.132,00 |
| 15.08.2024 | 102,93 | 106,75 | 102,69 | 103,13 | 2,09% | 147.855,00 |
| 14.08.2024 | 102,62 | 103,88 | 101,00 | 101,02 | -1,94% | 95.641,00 |
| 13.08.2024 | 100,10 | 103,04 | 99,15 | 103,02 | 3,43% | 203.832,00 |
| 12.08.2024 | 103,28 | 103,28 | 98,71 | 99,60 | -0,55% | 113.938,00 |
| 09.08.2024 | 97,33 | 100,76 | 95,27 | 100,16 | 3,15% | 132.823,00 |
| 08.08.2024 | 93,59 | 97,76 | 92,04 | 97,10 | 3,75% | 94.214,00 |
| 07.08.2024 | 100,00 | 102,04 | 93,02 | 93,59 | -5,08% | 141.162,00 |
| 06.08.2024 | 97,94 | 100,37 | 97,50 | 98,60 | 0,41% | 107.546,00 |
| 05.08.2024 | 90,29 | 98,44 | 90,29 | 98,20 | -1,87% | 169.614,00 |
| 02.08.2024 | 101,01 | 103,48 | 98,94 | 100,07 | -3,80% | 100.964,00 |
| 01.08.2024 | 108,42 | 108,98 | 103,67 | 104,02 | -4,56% | 97.851,00 |
| 31.07.2024 | 110,32 | 112,13 | 106,42 | 108,99 | -0,97% | 112.703,00 |
| 30.07.2024 | 109,80 | 111,06 | 106,54 | 110,06 | 1,20% | 173.337,00 |
| 29.07.2024 | 107,29 | 108,93 | 105,75 | 108,75 | 1,50% | 136.930,00 |
| 26.07.2024 | 106,99 | 108,42 | 105,75 | 107,14 | 1,07% | 88.650,00 |
| 25.07.2024 | 104,13 | 108,91 | 101,56 | 106,01 | 2,97% | 200.612,00 |
| 24.07.2024 | 102,00 | 105,35 | 101,50 | 102,95 | 0,57% | 77.231,00 |
| 23.07.2024 | 100,92 | 104,00 | 100,92 | 102,37 | 0,91% | 75.775,00 |
| 22.07.2024 | 100,33 | 102,50 | 98,04 | 101,45 | 1,46% | 104.680,00 |
| 19.07.2024 | 99,19 | 101,70 | 98,33 | 99,99 | 1,04% | 61.853,00 |
| 18.07.2024 | 100,50 | 101,51 | 98,75 | 98,96 | -2,17% | 88.298,00 |
| 17.07.2024 | 97,66 | 101,92 | 97,66 | 101,15 | 2,22% | 158.063,00 |
| 16.07.2024 | 97,94 | 99,98 | 95,61 | 98,95 | 2,17% | 124.709,00 |
| 15.07.2024 | 100,00 | 100,00 | 95,89 | 96,85 | -2,43% | 125.780,00 |
| 12.07.2024 | 99,21 | 100,69 | 96,90 | 99,26 | 1,27% | 139.436,00 |
| 11.07.2024 | 97,30 | 99,10 | 95,54 | 98,02 | 1,79% | 143.987,00 |
| 10.07.2024 | 92,00 | 97,80 | 91,61 | 96,30 | 5,00% | 322.247,00 |
| 09.07.2024 | 87,78 | 91,91 | 87,28 | 91,71 | 5,56% | 217.225,00 |
| 08.07.2024 | 85,89 | 92,90 | 85,18 | 86,88 | 2,97% | 215.770,00 |
| 05.07.2024 | 82,86 | 84,53 | 81,74 | 84,37 | 2,02% | 56.881,00 |
| 03.07.2024 | 84,90 | 84,90 | 82,22 | 82,70 | -2,46% | 63.143,00 |
| 02.07.2024 | 84,85 | 85,61 | 84,04 | 84,79 | -0,07% | 115.722,00 |
| 01.07.2024 | 83,76 | 85,72 | 82,98 | 84,85 | 1,00% | 145.684,00 |
| 28.06.2024 | 82,72 | 84,33 | 81,86 | 84,01 | 2,04% | 149.820,00 |
| 27.06.2024 | 78,45 | 82,88 | 78,20 | 82,33 | 5,75% | 115.023,00 |
| 26.06.2024 | 78,45 | 79,03 | 77,53 | 77,85 | -1,43% | 69.975,00 |
| 25.06.2024 | 80,00 | 80,30 | 78,44 | 78,98 | -1,20% | 68.708,00 |
| 24.06.2024 | 79,81 | 81,20 | 79,81 | 79,94 | 0,54% | 58.157,00 |
| 21.06.2024 | 79,92 | 81,12 | 79,07 | 79,51 | -0,46% | 88.521,00 |
| 20.06.2024 | 79,90 | 81,02 | 79,33 | 79,88 | -0,82% | 59.934,00 |
| 18.06.2024 | 80,27 | 81,29 | 79,50 | 80,54 | -0,12% | 92.292,00 |
| 17.06.2024 | 80,00 | 80,75 | 77,58 | 80,64 | 0,72% | 94.761,00 |
| 14.06.2024 | 81,04 | 81,23 | 78,81 | 80,06 | -1,57% | 85.119,00 |
| 13.06.2024 | 80,17 | 81,52 | 78,91 | 81,34 | 1,48% | 71.726,00 |
| 12.06.2024 | 80,59 | 81,89 | 80,15 | 80,15 | 0,06% | 60.547,00 |
| 11.06.2024 | 78,85 | 80,42 | 77,51 | 80,10 | 0,72% | 114.132,00 |
| 10.06.2024 | 80,61 | 80,61 | 77,43 | 79,53 | -2,25% | 123.739,00 |
| 07.06.2024 | 81,38 | 82,20 | 79,69 | 81,36 | -1,23% | 141.655,00 |
| 06.06.2024 | 83,41 | 83,41 | 81,49 | 82,37 | -1,47% | 96.467,00 |
| 05.06.2024 | 81,22 | 84,15 | 80,31 | 83,60 | 3,43% | 85.814,00 |
| 04.06.2024 | 86,82 | 87,03 | 79,50 | 80,83 | -8,05% | 203.347,00 |
| 03.06.2024 | 85,44 | 88,73 | 85,29 | 87,91 | 3,19% | 128.529,00 |
| 31.05.2024 | 84,53 | 86,82 | 84,32 | 85,19 | 1,46% | 95.487,00 |
| 30.05.2024 | 85,61 | 85,61 | 83,09 | 83,96 | -1,22% | 151.902,00 |
| 29.05.2024 | 84,27 | 85,19 | 83,68 | 85,00 | -1,14% | 93.520,00 |
| 28.05.2024 | 86,40 | 86,86 | 84,13 | 85,98 | -0,49% | 105.407,00 |