6,900$
3,06%
Echtzeit-Aktienkurs Vanda Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 6,65 | 6,92 | 6,55 | 6,90 | 3,06% | 1.035.105,00 |
| 23.04.2026 | 6,81 | 6,92 | 6,55 | 6,70 | -1,98% | 1.323.676,00 |
| 22.04.2026 | 6,82 | 6,96 | 6,75 | 6,83 | 0,74% | 948.411,00 |
| 21.04.2026 | 7,10 | 7,10 | 6,76 | 6,78 | -3,00% | 1.047.943,00 |
| 20.04.2026 | 7,19 | 7,29 | 6,98 | 6,99 | -3,85% | 1.183.791,00 |
| 17.04.2026 | 7,31 | 7,35 | 7,17 | 7,27 | 1,54% | 1.062.282,00 |
| 16.04.2026 | 7,27 | 7,28 | 7,02 | 7,16 | -1,51% | 861.105,00 |
| 15.04.2026 | 7,30 | 7,40 | 7,20 | 7,27 | -0,68% | 861.318,00 |
| 14.04.2026 | 7,22 | 7,42 | 7,19 | 7,32 | 2,23% | 1.123.105,00 |
| 13.04.2026 | 7,14 | 7,26 | 7,11 | 7,16 | -0,83% | 995.614,00 |
| 10.04.2026 | 7,34 | 7,34 | 7,06 | 7,22 | -1,50% | 854.180,00 |
| 09.04.2026 | 7,30 | 7,41 | 7,16 | 7,33 | 0,55% | 1.092.387,00 |
| 08.04.2026 | 7,66 | 7,79 | 7,28 | 7,29 | -2,15% | 1.194.583,00 |
| 07.04.2026 | 6,90 | 7,57 | 6,77 | 7,45 | 6,89% | 1.406.671,00 |
| 06.04.2026 | 6,94 | 7,04 | 6,81 | 6,97 | -0,43% | 767.229,00 |
| 02.04.2026 | 6,84 | 7,00 | 6,76 | 7,00 | -0,92% | 920.012,00 |
| 01.04.2026 | 6,97 | 7,20 | 6,91 | 7,07 | 2,10% | 1.084.265,00 |
| 31.03.2026 | 6,76 | 6,94 | 6,60 | 6,92 | 4,14% | 1.461.078,00 |
| 30.03.2026 | 6,83 | 6,89 | 6,57 | 6,65 | -3,97% | 1.163.052,00 |
| 27.03.2026 | 7,04 | 7,25 | 6,90 | 6,92 | -2,81% | 1.231.721,00 |
| 26.03.2026 | 7,07 | 7,16 | 6,94 | 7,12 | -1,79% | 902.936,00 |
| 25.03.2026 | 6,92 | 7,27 | 6,91 | 7,25 | 6,30% | 1.256.844,00 |
| 24.03.2026 | 6,94 | 7,01 | 6,73 | 6,82 | -2,57% | 1.170.992,00 |
| 23.03.2026 | 7,20 | 7,28 | 6,73 | 7,00 | -1,69% | 2.781.430,00 |
| 20.03.2026 | 8,59 | 8,67 | 7,05 | 7,12 | -16,92% | 11.606.186,00 |
| 19.03.2026 | 8,59 | 8,64 | 8,36 | 8,57 | 0,00% | 1.059.611,00 |
| 18.03.2026 | 9,11 | 9,11 | 8,52 | 8,57 | -0,35% | 1.560.621,00 |
| 17.03.2026 | 8,73 | 8,88 | 8,42 | 8,60 | -2,38% | 1.201.678,00 |
| 16.03.2026 | 8,83 | 8,97 | 8,70 | 8,81 | 0,00% | 1.010.638,00 |
| 13.03.2026 | 9,23 | 9,42 | 8,67 | 8,81 | -5,17% | 1.536.728,00 |
| 12.03.2026 | 9,56 | 9,66 | 9,11 | 9,29 | 0,00% | 1.570.973,00 |
| 11.03.2026 | 9,32 | 9,67 | 9,14 | 9,29 | -3,03% | 1.866.081,00 |
| 10.03.2026 | 8,95 | 9,94 | 8,91 | 9,58 | 10,37% | 3.760.728,00 |
| 09.03.2026 | 8,06 | 8,72 | 7,98 | 8,68 | 10,11% | 2.206.606,00 |
| 06.03.2026 | 7,77 | 8,03 | 7,72 | 7,88 | -0,22% | 925.417,00 |
| 05.03.2026 | 8,34 | 8,38 | 7,77 | 7,90 | -3,66% | 967.975,00 |
| 04.03.2026 | 7,82 | 8,24 | 7,66 | 8,20 | 4,59% | 1.251.164,00 |
| 03.03.2026 | 7,97 | 8,22 | 7,81 | 7,84 | -4,16% | 1.644.829,00 |
| 02.03.2026 | 8,66 | 8,82 | 8,08 | 8,18 | -8,19% | 2.598.286,00 |
| 27.02.2026 | 8,51 | 9,01 | 8,20 | 8,91 | 3,60% | 2.599.955,00 |
| 26.02.2026 | 8,28 | 8,63 | 8,13 | 8,60 | 3,61% | 2.222.009,00 |
| 25.02.2026 | 8,49 | 8,95 | 8,23 | 8,30 | 1,65% | 3.779.357,00 |
| 24.02.2026 | 8,02 | 8,55 | 7,72 | 8,17 | 41,75% | 7.468.329,00 |
| 20.02.2026 | 6,02 | 6,06 | 5,73 | 5,76 | -5,65% | 2.244.638,00 |
| 19.02.2026 | 5,99 | 6,19 | 5,93 | 6,11 | 1,08% | 1.271.606,00 |
| 18.02.2026 | 6,17 | 6,24 | 5,97 | 6,04 | -2,74% | 1.134.055,00 |
| 17.02.2026 | 6,06 | 6,28 | 6,02 | 6,21 | 1,97% | 1.706.873,00 |
| 13.02.2026 | 6,08 | 6,29 | 6,03 | 6,09 | -0,41% | 1.282.208,00 |
| 12.02.2026 | 7,15 | 7,15 | 6,01 | 6,12 | -17,70% | 3.415.424,00 |
| 11.02.2026 | 7,45 | 7,50 | 7,17 | 7,43 | -0,13% | 1.149.335,00 |
| 10.02.2026 | 7,62 | 7,65 | 7,36 | 7,44 | -1,06% | 706.396,00 |
| 09.02.2026 | 7,56 | 7,61 | 7,31 | 7,52 | -0,79% | 618.885,00 |
| 06.02.2026 | 7,37 | 7,72 | 7,30 | 7,58 | 4,99% | 931.535,00 |
| 05.02.2026 | 7,50 | 7,84 | 7,22 | 7,22 | -4,87% | 1.356.920,00 |
| 04.02.2026 | 8,02 | 8,08 | 7,52 | 7,59 | -5,71% | 1.033.402,00 |
| 03.02.2026 | 7,84 | 8,30 | 7,70 | 8,05 | 4,01% | 1.242.691,00 |
| 02.02.2026 | 7,58 | 7,97 | 7,55 | 7,74 | 2,58% | 956.540,00 |
| 30.01.2026 | 7,71 | 7,79 | 7,38 | 7,55 | -3,27% | 776.375,00 |
| 29.01.2026 | 7,67 | 7,91 | 7,65 | 7,80 | 1,30% | 695.655,00 |
| 28.01.2026 | 8,01 | 8,09 | 7,67 | 7,70 | -3,99% | 937.624,00 |
| 27.01.2026 | 7,76 | 8,07 | 7,76 | 8,02 | 3,08% | 692.998,00 |
| 26.01.2026 | 7,99 | 7,99 | 7,65 | 7,78 | -3,95% | 699.922,00 |
| 22.01.2026 | 7,91 | 8,22 | 7,89 | 8,10 | 2,14% | 703.701,00 |
| 21.01.2026 | 7,68 | 7,97 | 7,59 | 7,93 | 2,72% | 956.685,00 |
| 20.01.2026 | 7,20 | 7,73 | 7,14 | 7,72 | 3,35% | 1.139.475,00 |
| 16.01.2026 | 7,46 | 7,55 | 7,31 | 7,47 | 0,27% | 864.636,00 |
| 15.01.2026 | 7,76 | 7,82 | 7,40 | 7,45 | -3,37% | 882.767,00 |
| 14.01.2026 | 7,44 | 7,74 | 7,35 | 7,71 | 3,63% | 903.648,00 |
| 13.01.2026 | 7,37 | 7,45 | 7,15 | 7,44 | 0,40% | 865.084,00 |
| 12.01.2026 | 7,35 | 7,44 | 7,12 | 7,41 | 1,09% | 1.211.656,00 |
| 09.01.2026 | 7,31 | 7,52 | 7,26 | 7,33 | -0,14% | 1.257.217,00 |
| 08.01.2026 | 7,75 | 7,94 | 7,31 | 7,34 | -14,05% | 3.656.704,00 |
| 07.01.2026 | 8,10 | 8,55 | 8,06 | 8,54 | 5,04% | 1.720.701,00 |
| 06.01.2026 | 7,93 | 8,28 | 7,88 | 8,13 | 3,30% | 2.094.220,00 |
| 05.01.2026 | 8,30 | 8,48 | 7,85 | 7,87 | -4,61% | 2.994.286,00 |
| 02.01.2026 | 8,73 | 8,74 | 7,93 | 8,25 | -6,46% | 4.913.860,00 |
| 31.12.2025 | 8,53 | 9,60 | 8,50 | 8,82 | 25,46% | 23.812.449,00 |
| 30.12.2025 | 7,11 | 7,14 | 6,87 | 7,03 | -2,36% | 1.483.999,00 |
| 29.12.2025 | 7,21 | 7,47 | 6,94 | 7,20 | 2,27% | 2.451.936,00 |
| 26.12.2025 | 7,15 | 7,25 | 6,92 | 7,04 | 1,88% | 1.340.425,00 |
| 24.12.2025 | 6,83 | 6,94 | 6,75 | 6,91 | 1,02% | 515.842,00 |
| 23.12.2025 | 7,03 | 7,18 | 6,79 | 6,84 | -2,70% | 1.057.302,00 |
| 22.12.2025 | 6,88 | 7,20 | 6,70 | 7,03 | 4,15% | 1.241.035,00 |
| 19.12.2025 | 6,71 | 6,94 | 6,69 | 6,75 | 1,05% | 1.468.767,00 |
| 18.12.2025 | 6,82 | 7,05 | 6,58 | 6,68 | -2,27% | 1.448.526,00 |
| 17.12.2025 | 6,65 | 7,04 | 6,58 | 6,84 | 2,78% | 1.337.878,00 |
| 16.12.2025 | 6,65 | 6,90 | 6,50 | 6,65 | 0,08% | 1.203.558,00 |
| 15.12.2025 | 6,65 | 6,90 | 6,35 | 6,65 | 6,66% | 1.909.783,00 |
| 12.12.2025 | 6,67 | 6,70 | 6,15 | 6,23 | -5,61% | 1.959.391,00 |
| 11.12.2025 | 6,77 | 6,88 | 6,53 | 6,60 | -2,22% | 1.684.397,00 |
| 10.12.2025 | 6,11 | 6,78 | 6,00 | 6,75 | 11,39% | 2.266.219,00 |
| 09.12.2025 | 6,14 | 6,31 | 5,91 | 6,06 | -1,46% | 1.652.946,00 |
| 08.12.2025 | 5,42 | 6,32 | 5,42 | 6,15 | 14,10% | 2.532.786,00 |
| 05.12.2025 | 5,40 | 5,79 | 5,32 | 5,39 | 3,65% | 1.809.665,00 |
| 04.12.2025 | 5,25 | 5,33 | 5,18 | 5,20 | -1,33% | 621.540,00 |
| 03.12.2025 | 4,93 | 5,36 | 4,89 | 5,27 | 7,11% | 703.641,00 |
| 02.12.2025 | 5,02 | 5,04 | 4,90 | 4,92 | -1,99% | 511.562,00 |
| 01.12.2025 | 5,31 | 5,35 | 5,02 | 5,02 | -6,34% | 670.033,00 |
| 28.11.2025 | 5,33 | 5,48 | 5,30 | 5,36 | 1,13% | 576.535,00 |
| 26.11.2025 | 5,03 | 5,32 | 4,96 | 5,30 | 6,00% | 713.038,00 |