105,312$
-2,98%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 107,85 | 107,85 | 105,25 | 105,32 | -2,98% | - |
| 24.04.2025 | 105,93 | 109,24 | 104,97 | 108,55 | 2,65% | 80.546,00 |
| 23.04.2025 | 109,51 | 111,39 | 105,62 | 105,75 | -0,68% | 171.363,00 |
| 22.04.2025 | 106,73 | 107,51 | 105,35 | 106,47 | 1,58% | 102.655,00 |
| 21.04.2025 | 103,98 | 105,42 | 102,95 | 104,81 | -0,15% | 88.474,00 |
| 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% | 77.967,00 |
| 15.04.2025 | 106,06 | 107,27 | 104,00 | 106,80 | 0,20% | 59.883,00 |
| 14.04.2025 | 104,07 | 107,62 | 100,30 | 106,59 | 2,22% | 114.313,00 |
| 11.04.2025 | 101,60 | 105,11 | 100,74 | 104,27 | 2,84% | 71.337,00 |
| 10.04.2025 | 104,60 | 104,86 | 97,48 | 101,39 | -2,52% | 115.952,00 |
| 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% | 160.041,00 |
| 07.04.2025 | 94,56 | 102,30 | 94,00 | 99,23 | -0,34% | 201.774,00 |
| 04.04.2025 | 99,17 | 101,15 | 96,76 | 99,57 | -3,47% | 165.797,00 |
| 03.04.2025 | 103,16 | 106,63 | 101,73 | 103,15 | -5,13% | 115.281,00 |
| 02.04.2025 | 102,60 | 108,77 | 102,60 | 108,73 | 3,73% | 129.981,00 |
| 01.04.2025 | 104,95 | 107,49 | 102,50 | 104,82 | -0,15% | 97.832,00 |
| 31.03.2025 | 105,55 | 106,37 | 103,06 | 104,98 | -2,45% | 153.429,00 |
| 28.03.2025 | 108,91 | 109,82 | 106,43 | 107,62 | -1,90% | 68.270,00 |
| 27.03.2025 | 108,45 | 112,49 | 107,61 | 109,70 | 1,49% | 131.164,00 |
| 26.03.2025 | 109,54 | 111,52 | 107,61 | 108,09 | -1,46% | 86.333,00 |
| 25.03.2025 | 111,70 | 112,53 | 109,36 | 109,69 | -1,77% | 164.799,00 |
| 24.03.2025 | 110,36 | 112,61 | 108,88 | 111,67 | 3,25% | 96.800,00 |
| 21.03.2025 | 108,07 | 111,86 | 106,79 | 108,15 | -1,15% | 280.792,00 |
| 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% | 125.065,00 |
| 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% | 166.965,00 |
| 14.03.2025 | 107,18 | 109,25 | 105,23 | 106,19 | 0,54% | 147.314,00 |
| 13.03.2025 | 108,15 | 109,27 | 103,43 | 105,62 | -2,29% | 120.884,00 |
| 12.03.2025 | 106,16 | 111,22 | 106,00 | 108,09 | 2,06% | 191.463,00 |
| 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 | -4,73% | 130.643,00 |
| 07.03.2025 | 114,80 | 117,10 | 112,13 | 114,83 | -1,01% | 119.540,00 |
| 06.03.2025 | 113,14 | 116,65 | 113,14 | 116,00 | 0,51% | 87.397,00 |
| 05.03.2025 | 115,40 | 117,58 | 112,72 | 115,41 | 0,13% | 99.779,00 |
| 04.03.2025 | 110,36 | 117,87 | 108,84 | 115,26 | 2,75% | 128.546,00 |
| 03.03.2025 | 125,17 | 125,17 | 110,00 | 112,18 | -8,22% | 164.247,00 |
| 28.02.2025 | 115,98 | 122,24 | 115,72 | 122,23 | 5,57% | 149.283,00 |
| 27.02.2025 | 111,74 | 123,51 | 111,74 | 115,78 | 0,67% | 155.761,00 |
| 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% | 102.561,00 |
| 24.02.2025 | 120,81 | 120,92 | 116,99 | 117,07 | -2,98% | 95.250,00 |
| 21.02.2025 | 123,02 | 123,02 | 119,02 | 120,67 | -1,10% | 136.713,00 |
| 20.02.2025 | 122,13 | 122,91 | 119,54 | 122,01 | 0,01% | 148.019,00 |
| 19.02.2025 | 118,86 | 122,62 | 118,23 | 122,00 | 1,68% | 106.570,00 |
| 18.02.2025 | 120,25 | 121,65 | 117,63 | 119,99 | -0,19% | 122.819,00 |
| 17.02.2025 | 120,51 | 120,51 | 120,21 | 120,21 | 0,18% | - |
| 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% | 67.733,00 |
| 12.02.2025 | 110,81 | 112,66 | 110,42 | 111,39 | -1,22% | 77.917,00 |
| 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% | 53.154,00 |
| 07.02.2025 | 117,04 | 118,64 | 113,92 | 115,19 | -2,25% | 68.485,00 |
| 06.02.2025 | 117,36 | 119,26 | 116,33 | 117,84 | 0,45% | 64.309,00 |
| 05.02.2025 | 117,92 | 119,11 | 116,49 | 117,31 | 0,04% | 71.855,00 |
| 04.02.2025 | 114,12 | 117,39 | 113,91 | 117,26 | 2,18% | 43.809,00 |
| 03.02.2025 | 113,76 | 116,51 | 113,27 | 114,76 | -1,54% | 56.995,00 |
| 31.01.2025 | 117,85 | 119,38 | 115,00 | 116,55 | -1,76% | 68.027,00 |
| 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% | 77.219,00 |
| 23.01.2025 | 115,79 | 115,86 | 112,79 | 115,38 | -0,41% | 73.414,00 |
| 22.01.2025 | 117,26 | 119,00 | 113,99 | 115,86 | -1,28% | 118.884,00 |
| 21.01.2025 | 113,01 | 117,53 | 112,53 | 117,36 | 4,89% | 106.111,00 |
| 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% | 135.192,00 |
| 14.01.2025 | 106,55 | 108,70 | 105,15 | 108,55 | 2,54% | 123.232,00 |
| 13.01.2025 | 104,71 | 106,20 | 102,79 | 105,86 | -0,40% | 92.416,00 |
| 10.01.2025 | 108,75 | 109,13 | 104,18 | 106,28 | -3,89% | 86.355,00 |
| 08.01.2025 | 110,43 | 110,91 | 107,52 | 110,58 | 0,24% | 94.136,00 |
| 07.01.2025 | 107,70 | 111,65 | 107,70 | 110,31 | 2,21% | 94.566,00 |
| 06.01.2025 | 110,61 | 112,61 | 107,55 | 107,92 | -2,39% | 72.083,00 |
| 03.01.2025 | 109,13 | 110,95 | 107,33 | 110,56 | 1,97% | 83.227,00 |
| 02.01.2025 | 108,12 | 111,40 | 105,90 | 108,42 | 1,19% | 104.442,00 |
| 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% | 139.303,00 |
| 27.12.2024 | 112,83 | 113,14 | 108,19 | 109,19 | -4,43% | 86.375,00 |
| 26.12.2024 | 113,02 | 114,43 | 112,16 | 114,25 | 0,77% | 144.557,00 |
| 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 | -0,73% | 117.751,00 |
| 20.12.2024 | 112,06 | 115,47 | 111,00 | 114,64 | 0,61% | 551.595,00 |
| 19.12.2024 | 114,57 | 119,27 | 112,49 | 113,95 | -0,35% | 109.130,00 |
| 18.12.2024 | 121,26 | 121,31 | 113,33 | 114,35 | -5,05% | 125.927,00 |
| 17.12.2024 | 122,09 | 123,20 | 116,89 | 120,43 | -1,56% | 131.071,00 |
| 16.12.2024 | 117,30 | 124,03 | 117,30 | 122,34 | 4,64% | 118.096,00 |
| 13.12.2024 | 113,70 | 117,28 | 113,59 | 116,91 | 3,00% | 107.186,00 |
| 12.12.2024 | 120,26 | 120,94 | 113,39 | 113,51 | -5,69% | 106.486,00 |
| 11.12.2024 | 121,18 | 122,07 | 118,48 | 120,36 | 1,48% | 113.046,00 |
| 10.12.2024 | 116,81 | 119,77 | 114,00 | 118,60 | 1,94% | 113.527,00 |
| 09.12.2024 | 124,78 | 125,50 | 114,15 | 116,34 | -6,80% | 156.951,00 |
| 06.12.2024 | 124,11 | 127,86 | 122,89 | 124,83 | 1,07% | 121.260,00 |
| 05.12.2024 | 120,08 | 124,24 | 120,08 | 123,51 | 2,09% | 114.826,00 |
| 04.12.2024 | 120,01 | 123,00 | 119,73 | 120,98 | 0,88% | 73.308,00 |
| 03.12.2024 | 122,61 | 123,32 | 119,50 | 119,93 | -2,26% | 81.235,00 |
| 02.12.2024 | 121,99 | 124,00 | 119,18 | 122,70 | 1,01% | 83.356,00 |