5,650$
-2,75%
Echtzeit-Aktienkurs Vanda Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 5,85 | 5,85 | 5,45 | 5,65 | -2,75% | 2.258.814,00 |
| 27.06.2024 | 5,74 | 5,93 | 5,74 | 5,81 | -2,84% | 639.037,00 |
| 26.06.2024 | 6,03 | 6,12 | 5,85 | 5,98 | -2,76% | 731.149,00 |
| 25.06.2024 | 5,91 | 6,25 | 5,91 | 6,15 | 2,84% | 590.398,00 |
| 24.06.2024 | 6,12 | 6,16 | 5,93 | 5,98 | -2,13% | 589.640,00 |
| 21.06.2024 | 5,98 | 6,19 | 5,94 | 6,11 | 2,26% | 1.156.805,00 |
| 20.06.2024 | 5,91 | 6,20 | 5,74 | 5,98 | -5,76% | 1.738.828,00 |
| 18.06.2024 | 6,41 | 6,46 | 6,18 | 6,34 | -0,16% | 1.040.576,00 |
| 17.06.2024 | 6,30 | 6,63 | 6,10 | 6,35 | 1,76% | 1.113.925,00 |
| 14.06.2024 | 6,46 | 6,67 | 6,23 | 6,24 | -3,85% | 1.126.451,00 |
| 13.06.2024 | 6,50 | 6,75 | 6,20 | 6,49 | 9,44% | 4.160.727,00 |
| 12.06.2024 | 6,00 | 6,13 | 5,85 | 5,93 | -1,00% | 697.423,00 |
| 11.06.2024 | 5,90 | 6,01 | 5,81 | 5,99 | 0,00% | 775.093,00 |
| 10.06.2024 | 6,05 | 6,16 | 5,88 | 5,99 | -2,12% | 770.101,00 |
| 07.06.2024 | 6,27 | 6,43 | 6,09 | 6,12 | -2,39% | 2.010.635,00 |
| 06.06.2024 | 6,47 | 6,56 | 6,13 | 6,27 | 24,16% | 9.775.847,00 |
| 05.06.2024 | 5,03 | 5,09 | 4,92 | 5,05 | 0,40% | 507.273,00 |
| 04.06.2024 | 5,15 | 5,19 | 4,96 | 5,03 | -2,14% | 928.300,00 |
| 03.06.2024 | 5,17 | 5,30 | 5,09 | 5,14 | 0,19% | 595.549,00 |
| 31.05.2024 | 5,05 | 5,19 | 5,05 | 5,13 | 2,40% | 664.991,00 |
| 30.05.2024 | 4,95 | 5,04 | 4,88 | 5,01 | 1,83% | 441.499,00 |
| 29.05.2024 | 4,93 | 5,03 | 4,88 | 4,92 | -1,20% | 624.850,00 |
| 28.05.2024 | 5,22 | 5,22 | 4,86 | 4,98 | -4,78% | 1.042.699,00 |
| 24.05.2024 | 4,95 | 5,23 | 4,91 | 5,23 | 6,52% | 896.861,00 |
| 23.05.2024 | 5,13 | 5,13 | 4,88 | 4,91 | -4,47% | 847.524,00 |
| 22.05.2024 | 5,07 | 5,19 | 5,05 | 5,14 | 0,59% | 699.513,00 |
| 21.05.2024 | 5,25 | 5,29 | 5,08 | 5,11 | -3,04% | 768.722,00 |
| 20.05.2024 | 5,41 | 5,48 | 5,26 | 5,27 | -3,83% | 685.180,00 |
| 17.05.2024 | 5,53 | 5,69 | 5,47 | 5,48 | -1,79% | 788.058,00 |
| 16.05.2024 | 5,36 | 5,62 | 5,33 | 5,58 | 4,10% | 1.084.330,00 |
| 15.05.2024 | 5,16 | 5,39 | 5,16 | 5,36 | 4,48% | 905.514,00 |
| 14.05.2024 | 5,06 | 5,16 | 5,04 | 5,13 | 1,58% | 773.170,00 |
| 13.05.2024 | 5,05 | 5,14 | 4,96 | 5,05 | 0,20% | 831.582,00 |
| 10.05.2024 | 5,00 | 5,08 | 4,87 | 5,04 | 0,40% | 1.383.036,00 |
| 09.05.2024 | 5,15 | 5,38 | 4,94 | 5,02 | -6,34% | 1.897.555,00 |
| 08.05.2024 | 5,52 | 5,64 | 5,31 | 5,36 | -2,01% | 1.971.318,00 |
| 07.05.2024 | 5,20 | 5,95 | 5,17 | 5,47 | 12,90% | 4.595.517,00 |
| 06.05.2024 | 5,00 | 5,03 | 4,79 | 4,85 | -0,72% | 1.250.817,00 |
| 03.05.2024 | 4,71 | 4,91 | 4,70 | 4,88 | 4,27% | 642.514,00 |
| 02.05.2024 | 4,80 | 4,84 | 4,67 | 4,68 | -1,89% | 843.772,00 |
| 01.05.2024 | 4,76 | 4,90 | 4,62 | 4,77 | 0,42% | 1.656.529,00 |
| 30.04.2024 | 4,78 | 4,82 | 4,71 | 4,75 | -1,45% | 479.384,00 |
| 29.04.2024 | 4,68 | 4,85 | 4,66 | 4,82 | 4,33% | 817.752,00 |
| 26.04.2024 | 4,50 | 4,63 | 4,45 | 4,62 | 3,13% | 821.596,00 |
| 25.04.2024 | 4,55 | 4,57 | 4,43 | 4,48 | -1,75% | 918.137,00 |
| 24.04.2024 | 4,63 | 4,67 | 4,55 | 4,56 | -1,51% | 1.183.939,00 |
| 23.04.2024 | 4,76 | 4,87 | 4,62 | 4,63 | -3,54% | 1.370.585,00 |
| 22.04.2024 | 5,10 | 5,12 | 4,79 | 4,80 | -6,07% | 1.950.840,00 |
| 19.04.2024 | 4,94 | 5,30 | 4,93 | 5,11 | 2,82% | 2.430.188,00 |
| 18.04.2024 | 5,16 | 5,25 | 4,89 | 4,97 | -5,15% | 3.850.296,00 |
| 17.04.2024 | 5,42 | 5,67 | 4,99 | 5,24 | 29,70% | 23.708.803,00 |
| 16.04.2024 | 4,02 | 4,08 | 3,99 | 4,04 | -0,49% | 760.299,00 |
| 15.04.2024 | 4,12 | 4,16 | 4,01 | 4,06 | -1,69% | 734.827,00 |
| 12.04.2024 | 4,27 | 4,30 | 4,08 | 4,13 | -3,73% | 727.008,00 |
| 11.04.2024 | 4,30 | 4,32 | 4,18 | 4,29 | 0,23% | 700.715,00 |
| 10.04.2024 | 4,30 | 4,37 | 4,14 | 4,28 | -1,83% | 1.142.280,00 |
| 09.04.2024 | 4,49 | 4,68 | 4,34 | 4,36 | -3,43% | 1.726.207,00 |
| 08.04.2024 | 4,83 | 4,83 | 4,49 | 4,52 | -6,42% | 1.595.664,00 |
| 05.04.2024 | 4,97 | 4,99 | 4,79 | 4,83 | -1,83% | 1.552.887,00 |
| 04.04.2024 | 5,14 | 5,44 | 4,84 | 4,92 | -2,67% | 6.021.574,00 |
| 03.04.2024 | 4,65 | 6,03 | 4,37 | 5,05 | 29,16% | 49.721.207,00 |
| 02.04.2024 | 4,02 | 4,02 | 3,87 | 3,91 | -5,10% | 811.868,00 |
| 01.04.2024 | 4,23 | 4,24 | 4,09 | 4,12 | 0,24% | 723.347,00 |
| 28.03.2024 | 3,92 | 4,19 | 3,91 | 4,11 | 5,66% | 1.372.202,00 |
| 27.03.2024 | 3,89 | 3,92 | 3,86 | 3,89 | 0,78% | 724.976,00 |
| 26.03.2024 | 3,92 | 3,98 | 3,86 | 3,86 | -0,26% | 601.407,00 |
| 25.03.2024 | 3,88 | 3,98 | 3,86 | 3,87 | -0,51% | 593.522,00 |
| 22.03.2024 | 3,98 | 3,98 | 3,85 | 3,89 | -0,26% | 469.785,00 |
| 21.03.2024 | 3,85 | 3,97 | 3,79 | 3,90 | 2,50% | 637.543,00 |
| 20.03.2024 | 3,77 | 3,85 | 3,71 | 3,81 | 1,20% | 561.707,00 |
| 19.03.2024 | 3,75 | 3,83 | 3,72 | 3,76 | 0,00% | 606.268,00 |
| 18.03.2024 | 3,82 | 3,84 | 3,72 | 3,76 | -1,31% | 636.394,00 |
| 15.03.2024 | 3,79 | 3,88 | 3,77 | 3,81 | 0,00% | 1.114.691,00 |
| 14.03.2024 | 3,86 | 3,88 | 3,79 | 3,81 | -0,91% | 656.356,00 |
| 13.03.2024 | 3,91 | 3,97 | 3,82 | 3,85 | -1,28% | 679.977,00 |
| 12.03.2024 | 3,99 | 4,01 | 3,88 | 3,90 | -2,75% | 525.081,00 |
| 11.03.2024 | 3,92 | 4,07 | 3,91 | 4,01 | 3,49% | 765.389,00 |
| 08.03.2024 | 3,89 | 3,97 | 3,85 | 3,87 | 1,31% | 1.155.145,00 |
| 07.03.2024 | 3,93 | 3,97 | 3,81 | 3,82 | -2,80% | 962.896,00 |
| 06.03.2024 | 4,09 | 4,09 | 3,91 | 3,93 | -5,07% | 1.410.403,00 |
| 05.03.2024 | 4,21 | 4,36 | 4,12 | 4,14 | -3,27% | 852.251,00 |
| 04.03.2024 | 4,67 | 4,67 | 4,22 | 4,28 | -6,96% | 1.461.487,00 |
| 01.03.2024 | 4,47 | 4,72 | 4,47 | 4,60 | 2,72% | 1.095.358,00 |
| 29.02.2024 | 4,56 | 4,60 | 4,46 | 4,48 | -0,04% | 666.414,00 |
| 28.02.2024 | 4,59 | 4,62 | 4,45 | 4,48 | -2,40% | 822.780,00 |
| 27.02.2024 | 4,66 | 4,76 | 4,59 | 4,59 | 0,66% | 976.719,00 |
| 26.02.2024 | 4,41 | 4,60 | 4,40 | 4,56 | 2,47% | 893.291,00 |
| 23.02.2024 | 4,33 | 4,46 | 4,28 | 4,45 | 2,77% | 428.624,00 |
| 22.02.2024 | 4,36 | 4,36 | 4,28 | 4,33 | -0,12% | 746.743,00 |
| 21.02.2024 | 4,35 | 4,39 | 4,25 | 4,34 | -0,57% | 675.241,00 |
| 20.02.2024 | 4,38 | 4,62 | 4,33 | 4,36 | -0,46% | 961.837,00 |
| 16.02.2024 | 4,37 | 4,61 | 4,31 | 4,38 | 0,23% | 1.015.036,00 |
| 15.02.2024 | 4,25 | 4,43 | 4,25 | 4,37 | 2,58% | 688.758,00 |
| 14.02.2024 | 4,13 | 4,29 | 4,13 | 4,26 | 4,93% | 626.404,00 |
| 13.02.2024 | 4,19 | 4,23 | 4,02 | 4,06 | -6,24% | 892.536,00 |
| 12.02.2024 | 4,19 | 4,46 | 4,15 | 4,33 | 3,84% | 1.439.645,00 |
| 09.02.2024 | 4,06 | 4,19 | 3,89 | 4,17 | 2,21% | 1.544.803,00 |
| 08.02.2024 | 3,65 | 4,41 | 3,65 | 4,08 | 12,09% | 2.520.376,00 |
| 07.02.2024 | 3,72 | 3,73 | 3,61 | 3,64 | -2,41% | 827.271,00 |
| 06.02.2024 | 3,49 | 3,78 | 3,46 | 3,73 | 7,18% | 1.011.586,00 |