295,030$
-2,80%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 299,55 | 307,11 | 292,28 | 295,03 | -2,80% | 245.283,00 |
| 13.10.2026 | 311,72 | 311,72 | 300,23 | 303,53 | -2,42% | 196.557,00 |
| 12.10.2026 | 302,50 | 311,86 | 300,00 | 311,06 | 3,08% | 173.174,00 |
| 09.10.2026 | 294,79 | 304,77 | 294,32 | 301,78 | 2,30% | 183.009,00 |
| 08.10.2026 | 290,41 | 296,48 | 281,74 | 295,00 | 0,59% | 318.857,00 |
| 07.10.2026 | 293,63 | 301,27 | 292,47 | 293,26 | -1,28% | 309.234,00 |
| 06.10.2026 | 309,41 | 309,41 | 293,73 | 297,06 | -3,17% | 162.774,00 |
| 05.10.2026 | 303,95 | 309,77 | 300,79 | 306,77 | 1,26% | 162.770,00 |
| 02.10.2026 | 307,55 | 307,63 | 301,32 | 302,96 | 0,07% | 179.226,00 |
| 01.10.2026 | 309,82 | 312,05 | 301,48 | 302,74 | -3,13% | 371.940,00 |
| 30.09.2026 | 310,52 | 317,23 | 306,95 | 312,52 | 0,72% | 478.155,00 |
| 29.09.2026 | 313,63 | 317,10 | 304,36 | 310,28 | -1,20% | 428.072,00 |
| 28.09.2026 | 299,78 | 314,94 | 299,70 | 314,06 | 4,10% | 239.586,00 |
| 25.09.2026 | 303,17 | 305,35 | 293,90 | 301,68 | 0,88% | 303.621,00 |
| 24.09.2026 | 296,95 | 303,41 | 296,37 | 299,04 | 0,35% | 196.170,00 |
| 23.09.2026 | 300,44 | 302,44 | 296,08 | 297,99 | -0,29% | 241.132,00 |
| 22.09.2026 | 291,00 | 300,48 | 289,00 | 298,86 | 3,03% | 308.734,00 |
| 21.09.2026 | 283,67 | 290,51 | 282,45 | 290,07 | 2,32% | 226.844,00 |
| 18.09.2026 | 285,63 | 285,64 | 280,49 | 283,49 | -0,43% | 372.475,00 |
| 17.09.2026 | 279,51 | 285,51 | 273,10 | 284,70 | 3,46% | 248.807,00 |
| 16.09.2026 | 277,97 | 278,74 | 271,22 | 275,19 | -0,65% | 299.041,00 |
| 15.09.2026 | 280,53 | 280,53 | 270,77 | 276,98 | -1,30% | 179.095,00 |
| 14.09.2026 | 284,93 | 287,14 | 280,16 | 280,63 | -1,38% | 158.766,00 |
| 11.09.2026 | 291,48 | 294,00 | 283,77 | 284,56 | -1,56% | 258.187,00 |
| 10.09.2026 | 285,00 | 291,26 | 283,04 | 289,06 | 0,30% | 143.330,00 |
| 09.09.2026 | 288,03 | 291,82 | 285,48 | 288,20 | -0,22% | 309.961,00 |
| 08.09.2026 | 285,05 | 289,28 | 278,39 | 288,83 | 1,13% | 216.226,00 |
| 04.09.2026 | 287,41 | 290,00 | 285,47 | 285,60 | -1,43% | 132.389,00 |
| 03.09.2026 | 286,92 | 290,08 | 281,88 | 289,74 | 0,92% | 190.249,00 |
| 02.09.2026 | 285,73 | 290,33 | 281,69 | 287,09 | 1,23% | 189.544,00 |
| 01.09.2026 | 286,28 | 290,41 | 281,99 | 283,60 | -0,18% | 184.925,00 |
| 31.08.2026 | 276,77 | 285,90 | 275,60 | 284,10 | 1,16% | 201.880,00 |
| 28.08.2026 | 283,70 | 284,00 | 277,36 | 280,83 | -1,30% | 127.695,00 |
| 27.08.2026 | 284,71 | 289,20 | 282,40 | 284,52 | -1,16% | 202.520,00 |
| 26.08.2026 | 281,72 | 289,66 | 277,01 | 287,85 | 2,18% | 147.461,00 |
| 25.08.2026 | 284,22 | 287,90 | 278,28 | 281,71 | 0,66% | 197.400,00 |
| 24.08.2026 | 286,27 | 286,27 | 279,87 | 279,87 | -2,28% | 157.324,00 |
| 21.08.2026 | 288,09 | 289,98 | 285,21 | 286,41 | -0,34% | 152.535,00 |
| 20.08.2026 | 293,37 | 293,37 | 284,87 | 287,39 | -1,22% | 138.941,00 |
| 19.08.2026 | 292,18 | 294,61 | 282,25 | 290,94 | 1,09% | 231.189,00 |
| 18.08.2026 | 291,00 | 293,51 | 284,41 | 287,79 | -1,35% | 247.147,00 |
| 17.08.2026 | 295,25 | 298,29 | 291,73 | 291,73 | -0,97% | 145.586,00 |
| 14.08.2026 | 287,61 | 295,19 | 287,20 | 294,60 | 2,01% | 197.207,00 |
| 13.08.2026 | 294,99 | 294,99 | 285,24 | 288,80 | -1,66% | 244.687,00 |
| 12.08.2026 | 290,38 | 294,75 | 287,81 | 293,68 | 1,65% | 369.760,00 |
| 11.08.2026 | 295,01 | 299,34 | 288,60 | 288,90 | -2,21% | 171.326,00 |
| 10.08.2026 | 295,51 | 299,39 | 288,46 | 295,42 | 0,69% | 192.160,00 |
| 07.08.2026 | 304,60 | 304,60 | 286,65 | 293,40 | -2,33% | 291.188,00 |
| 06.08.2026 | 305,00 | 317,49 | 297,31 | 300,39 | -0,72% | 391.882,00 |
| 05.08.2026 | 305,26 | 308,56 | 300,07 | 302,57 | 0,63% | 197.036,00 |
| 04.08.2026 | 299,42 | 301,67 | 293,76 | 300,68 | 2,97% | 329.154,00 |
| 03.08.2026 | 287,00 | 293,23 | 283,77 | 292,02 | 1,53% | 191.741,00 |
| 31.07.2026 | 294,84 | 301,26 | 286,22 | 287,61 | -2,86% | 254.493,00 |
| 30.07.2026 | 287,78 | 303,00 | 286,45 | 296,08 | 2,69% | 270.974,00 |
| 29.07.2026 | 294,63 | 298,29 | 287,19 | 288,33 | -2,82% | 344.337,00 |
| 28.07.2026 | 301,28 | 301,29 | 293,53 | 296,69 | -0,27% | 341.121,00 |
| 27.07.2026 | 301,05 | 304,97 | 293,02 | 297,50 | -1,01% | 366.116,00 |
| 24.07.2026 | 307,81 | 307,81 | 297,17 | 300,53 | -0,54% | 264.707,00 |
| 23.07.2026 | 300,47 | 307,48 | 300,00 | 302,15 | -0,69% | 338.439,00 |
| 22.07.2026 | 308,18 | 308,56 | 302,20 | 304,26 | -0,33% | 199.150,00 |
| 21.07.2026 | 296,97 | 305,39 | 295,35 | 305,28 | 3,68% | 162.747,00 |
| 20.07.2026 | 304,06 | 308,56 | 293,69 | 294,44 | -3,01% | 395.557,00 |
| 17.07.2026 | 294,39 | 305,60 | 290,20 | 303,59 | 2,16% | 278.327,00 |
| 16.07.2026 | 295,11 | 303,58 | 293,67 | 297,18 | 0,42% | 241.727,00 |
| 15.07.2026 | 301,99 | 303,96 | 292,17 | 295,93 | -1,67% | 291.126,00 |
| 14.07.2026 | 309,25 | 309,25 | 300,00 | 300,97 | -2,68% | 649.076,00 |
| 13.07.2026 | 315,09 | 316,42 | 304,77 | 309,25 | -2,21% | 245.691,00 |
| 10.07.2026 | 322,23 | 322,80 | 310,67 | 316,24 | -2,01% | 148.567,00 |
| 09.07.2026 | 320,08 | 323,33 | 315,02 | 322,74 | 2,50% | 398.301,00 |
| 08.07.2026 | 318,54 | 326,63 | 311,73 | 314,88 | -1,28% | 404.957,00 |
| 07.07.2026 | 317,97 | 323,30 | 312,73 | 318,97 | -0,38% | 316.465,00 |
| 06.07.2026 | 319,94 | 322,31 | 315,76 | 320,20 | 0,20% | 340.636,00 |
| 02.07.2026 | 314,81 | 320,00 | 308,76 | 319,55 | 2,45% | 368.156,00 |
| 01.07.2026 | 315,20 | 318,41 | 305,31 | 311,91 | -1,21% | 520.494,00 |
| 30.06.2026 | 315,00 | 320,99 | 311,94 | 315,71 | 0,53% | 868.847,00 |
| 29.06.2026 | 303,67 | 314,80 | 297,41 | 314,04 | 3,44% | 529.242,00 |
| 26.06.2026 | 294,56 | 305,71 | 290,49 | 303,59 | 2,69% | 1.244.459,00 |
| 25.06.2026 | 288,34 | 300,12 | 288,34 | 295,63 | 3,76% | 710.886,00 |
| 24.06.2026 | 283,27 | 288,46 | 278,65 | 284,91 | 1,98% | 548.622,00 |
| 23.06.2026 | 259,35 | 282,53 | 258,00 | 279,37 | 6,59% | 2.296.054,00 |
| 22.06.2026 | 267,73 | 272,79 | 245,00 | 262,10 | -4,65% | 819.469,00 |
| 18.06.2026 | 267,06 | 276,20 | 265,88 | 274,88 | 4,51% | 609.561,00 |
| 17.06.2026 | 256,95 | 267,27 | 255,00 | 263,01 | 2,94% | 352.131,00 |
| 16.06.2026 | 255,11 | 258,21 | 250,37 | 255,51 | 0,89% | 220.574,00 |
| 15.06.2026 | 255,00 | 257,33 | 252,65 | 253,25 | -0,78% | 159.039,00 |
| 12.06.2026 | 254,99 | 259,03 | 250,49 | 255,23 | 0,26% | 247.085,00 |
| 11.06.2026 | 251,04 | 258,57 | 247,00 | 254,57 | 2,86% | 273.291,00 |
| 10.06.2026 | 245,00 | 257,19 | 245,00 | 247,48 | 1,73% | 239.988,00 |
| 09.06.2026 | 241,98 | 245,00 | 237,00 | 243,28 | 2,33% | 173.509,00 |
| 08.06.2026 | 239,99 | 240,70 | 236,09 | 237,75 | 0,36% | 219.150,00 |
| 05.06.2026 | 235,75 | 240,53 | 235,65 | 236,90 | 0,48% | 174.941,00 |
| 04.06.2026 | 235,12 | 241,10 | 234,42 | 235,78 | 1,05% | 210.386,00 |
| 03.06.2026 | 232,57 | 234,88 | 231,31 | 233,33 | 0,14% | 157.018,00 |
| 02.06.2026 | 229,43 | 234,09 | 227,76 | 233,00 | 1,40% | 185.122,00 |
| 01.06.2026 | 228,68 | 230,73 | 222,76 | 229,78 | -0,94% | 203.666,00 |
| 29.05.2026 | 234,79 | 237,15 | 229,98 | 231,96 | -1,23% | 150.180,00 |
| 28.05.2026 | 233,66 | 237,84 | 231,66 | 234,86 | -0,39% | 126.405,00 |
| 27.05.2026 | 234,67 | 238,76 | 231,30 | 235,79 | 0,21% | 189.772,00 |
| 26.05.2026 | 231,00 | 236,35 | 228,65 | 235,29 | 2,60% | 222.313,00 |
| 22.05.2026 | 223,46 | 229,59 | 221,87 | 229,33 | 3,22% | 368.252,00 |