166,503$
-1,88%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 170,26 | 170,58 | 165,45 | 166,51 | -1,95% | 586.950,00 |
| 18.09.2025 | 165,53 | 170,78 | 165,13 | 169,83 | 2,60% | 357.743,00 |
| 17.09.2025 | 166,68 | 169,23 | 163,50 | 165,53 | -0,43% | 368.935,00 |
| 16.09.2025 | 164,33 | 166,80 | 163,11 | 166,24 | 0,44% | 388.603,00 |
| 15.09.2025 | 165,63 | 166,68 | 161,82 | 165,52 | -0,14% | 315.460,00 |
| 12.09.2025 | 166,28 | 167,07 | 163,07 | 165,75 | -0,78% | 298.641,00 |
| 11.09.2025 | 166,84 | 169,00 | 165,00 | 167,06 | 0,66% | 193.741,00 |
| 10.09.2025 | 165,01 | 166,96 | 163,48 | 165,97 | 0,34% | 141.746,00 |
| 09.09.2025 | 165,76 | 167,98 | 162,74 | 165,41 | -0,33% | 252.806,00 |
| 08.09.2025 | 167,50 | 169,13 | 165,21 | 165,95 | -0,48% | 124.466,00 |
| 05.09.2025 | 167,86 | 169,49 | 166,07 | 166,75 | -0,59% | 193.974,00 |
| 04.09.2025 | 166,68 | 168,50 | 166,49 | 167,74 | 0,65% | 121.984,00 |
| 03.09.2025 | 164,40 | 166,99 | 164,28 | 166,65 | 1,78% | 190.960,00 |
| 02.09.2025 | 161,71 | 164,67 | 160,80 | 163,73 | 1,25% | 147.257,00 |
| 29.08.2025 | 161,35 | 163,34 | 160,05 | 161,71 | 1,09% | 147.031,00 |
| 28.08.2025 | 158,40 | 161,35 | 158,40 | 159,96 | 0,54% | 151.426,00 |
| 27.08.2025 | 159,37 | 161,89 | 158,78 | 159,10 | -0,41% | 140.463,00 |
| 26.08.2025 | 158,80 | 160,48 | 158,13 | 159,76 | 0,61% | 102.134,00 |
| 25.08.2025 | 158,88 | 159,81 | 157,52 | 158,79 | -0,18% | 119.645,00 |
| 22.08.2025 | 158,00 | 161,93 | 156,91 | 159,08 | 1,13% | 234.074,00 |
| 21.08.2025 | 155,51 | 157,91 | 154,91 | 157,31 | 1,33% | 95.396,00 |
| 20.08.2025 | 154,56 | 156,67 | 152,23 | 155,25 | 0,77% | 153.879,00 |
| 19.08.2025 | 153,20 | 154,17 | 151,59 | 154,07 | 0,53% | 113.224,00 |
| 18.08.2025 | 150,89 | 154,89 | 149,51 | 153,26 | 1,44% | 204.053,00 |
| 15.08.2025 | 155,28 | 155,28 | 150,89 | 151,08 | -1,76% | 245.447,00 |
| 14.08.2025 | 153,26 | 155,08 | 151,46 | 153,79 | -1,42% | 203.333,00 |
| 13.08.2025 | 152,80 | 157,54 | 151,24 | 156,01 | 2,17% | 352.303,00 |
| 12.08.2025 | 150,00 | 156,53 | 149,00 | 152,69 | 3,71% | 1.767.901,00 |
| 11.08.2025 | 138,37 | 148,17 | 137,14 | 147,23 | -1,89% | 1.082.176,00 |
| 08.08.2025 | 148,26 | 151,55 | 143,51 | 150,06 | 2,12% | 195.533,00 |
| 07.08.2025 | 144,80 | 149,21 | 140,00 | 146,94 | 3,19% | 300.237,00 |
| 06.08.2025 | 134,08 | 143,79 | 132,21 | 142,40 | 5,36% | 300.500,00 |
| 05.08.2025 | 135,43 | 135,88 | 132,70 | 135,15 | -0,18% | 185.753,00 |
| 04.08.2025 | 133,18 | 135,39 | 131,67 | 135,39 | 2,01% | 103.535,00 |
| 01.08.2025 | 131,00 | 133,19 | 129,55 | 132,72 | 0,87% | 155.992,00 |
| 31.07.2025 | 133,72 | 137,25 | 131,12 | 131,58 | -2,70% | 227.707,00 |
| 30.07.2025 | 133,85 | 138,02 | 133,85 | 135,23 | 2,77% | 181.685,00 |
| 29.07.2025 | 135,86 | 136,12 | 131,57 | 131,58 | -2,48% | 100.939,00 |
| 28.07.2025 | 135,32 | 135,58 | 133,62 | 134,92 | -0,67% | 118.768,00 |
| 25.07.2025 | 133,62 | 135,83 | 132,59 | 135,83 | 2,26% | 124.871,00 |
| 24.07.2025 | 136,10 | 137,00 | 132,72 | 132,83 | -2,48% | 91.783,00 |
| 23.07.2025 | 133,89 | 137,39 | 133,13 | 136,21 | 2,83% | 157.468,00 |
| 22.07.2025 | 142,00 | 142,30 | 131,75 | 132,46 | -6,14% | 238.528,00 |
| 21.07.2025 | 138,68 | 143,13 | 137,37 | 141,12 | 1,45% | 427.636,00 |
| 18.07.2025 | 138,12 | 139,71 | 135,24 | 139,10 | 1,11% | 347.151,00 |
| 17.07.2025 | 129,47 | 137,84 | 129,47 | 137,57 | 6,13% | 371.353,00 |
| 16.07.2025 | 125,30 | 130,94 | 123,66 | 129,63 | 4,29% | 290.738,00 |
| 15.07.2025 | 127,12 | 127,17 | 122,29 | 124,30 | -2,06% | 180.252,00 |
| 14.07.2025 | 120,68 | 127,07 | 120,68 | 126,92 | 4,29% | 140.898,00 |
| 11.07.2025 | 124,52 | 124,52 | 120,74 | 121,70 | -2,62% | 106.488,00 |
| 10.07.2025 | 121,50 | 126,24 | 121,25 | 124,98 | 2,11% | 183.378,00 |
| 09.07.2025 | 116,60 | 124,62 | 116,44 | 122,40 | 6,32% | 194.021,00 |
| 08.07.2025 | 114,46 | 116,70 | 114,00 | 115,12 | 1,20% | 114.526,00 |
| 07.07.2025 | 113,82 | 114,86 | 112,83 | 113,76 | -0,72% | 98.761,00 |
| 03.07.2025 | 113,33 | 114,79 | 112,41 | 114,58 | 1,17% | 52.056,00 |
| 02.07.2025 | 113,28 | 114,68 | 111,72 | 113,25 | 0,61% | 106.499,00 |
| 01.07.2025 | 112,42 | 115,53 | 112,11 | 112,56 | -1,06% | 109.742,00 |
| 30.06.2025 | 115,38 | 115,38 | 113,27 | 113,77 | -0,33% | 111.377,00 |
| 27.06.2025 | 116,18 | 116,18 | 112,77 | 114,15 | -1,33% | 327.870,00 |
| 26.06.2025 | 116,48 | 116,61 | 113,33 | 115,69 | -0,03% | 159.203,00 |
| 25.06.2025 | 118,25 | 118,25 | 115,66 | 115,72 | -2,11% | 146.554,00 |
| 24.06.2025 | 115,97 | 118,58 | 114,18 | 118,22 | 2,82% | 137.178,00 |
| 23.06.2025 | 113,80 | 115,10 | 110,00 | 114,98 | 0,79% | 115.184,00 |
| 20.06.2025 | 114,94 | 114,94 | 112,42 | 114,07 | -0,50% | 259.225,00 |
| 18.06.2025 | 112,00 | 115,54 | 112,00 | 114,64 | 1,87% | 144.664,00 |
| 17.06.2025 | 113,68 | 116,16 | 111,88 | 112,54 | -2,15% | 123.652,00 |
| 16.06.2025 | 112,95 | 115,26 | 112,05 | 115,01 | 2,23% | 96.488,00 |
| 13.06.2025 | 112,41 | 113,72 | 110,18 | 112,50 | -1,70% | 83.335,00 |
| 12.06.2025 | 114,76 | 115,89 | 113,60 | 114,45 | -0,81% | 121.715,00 |
| 11.06.2025 | 113,42 | 116,40 | 112,67 | 115,39 | 1,74% | 183.834,00 |
| 10.06.2025 | 109,49 | 114,95 | 106,30 | 113,42 | 3,60% | 166.245,00 |
| 09.06.2025 | 106,49 | 109,77 | 103,43 | 109,48 | 3,29% | 121.916,00 |
| 06.06.2025 | 104,62 | 106,70 | 103,68 | 105,99 | 1,84% | 91.810,00 |
| 05.06.2025 | 103,96 | 104,38 | 102,51 | 104,08 | 0,27% | 81.774,00 |
| 04.06.2025 | 102,00 | 103,98 | 101,67 | 103,80 | 1,42% | 129.295,00 |
| 03.06.2025 | 101,30 | 102,95 | 101,30 | 102,35 | 0,70% | 83.248,00 |
| 02.06.2025 | 102,51 | 103,79 | 100,67 | 101,64 | -0,54% | 99.876,00 |
| 30.05.2025 | 100,29 | 104,01 | 98,89 | 102,19 | 1,27% | 164.255,00 |
| 29.05.2025 | 100,18 | 101,64 | 99,12 | 100,91 | 0,72% | 124.671,00 |
| 28.05.2025 | 101,60 | 101,60 | 98,90 | 100,19 | -1,43% | 114.223,00 |
| 27.05.2025 | 103,11 | 103,17 | 100,99 | 101,64 | 0,04% | 122.771,00 |
| 23.05.2025 | 100,01 | 102,11 | 99,29 | 101,60 | 0,31% | 107.116,00 |
| 22.05.2025 | 102,10 | 102,73 | 101,03 | 101,29 | -1,13% | 76.659,00 |
| 21.05.2025 | 103,75 | 104,58 | 101,40 | 102,45 | -2,35% | 84.622,00 |
| 20.05.2025 | 105,36 | 105,36 | 102,78 | 104,92 | -0,37% | 108.930,00 |
| 19.05.2025 | 104,00 | 105,42 | 101,84 | 105,31 | 0,74% | 95.418,00 |
| 16.05.2025 | 103,00 | 105,19 | 103,00 | 104,54 | 1,46% | 79.629,00 |
| 15.05.2025 | 104,68 | 105,40 | 102,69 | 103,04 | -1,95% | 83.761,00 |
| 14.05.2025 | 107,51 | 108,45 | 104,50 | 105,09 | -0,51% | 164.797,00 |
| 13.05.2025 | 106,38 | 107,81 | 104,55 | 105,63 | -0,71% | 136.138,00 |
| 12.05.2025 | 107,54 | 109,20 | 104,65 | 106,38 | 1,82% | 141.261,00 |
| 09.05.2025 | 102,08 | 107,15 | 102,08 | 104,48 | 1,92% | 148.631,00 |
| 08.05.2025 | 106,92 | 107,37 | 99,24 | 102,51 | -2,94% | 169.961,00 |
| 07.05.2025 | 104,90 | 106,32 | 103,36 | 105,62 | 2,23% | 146.571,00 |
| 06.05.2025 | 105,25 | 106,81 | 102,50 | 103,32 | -2,85% | 95.801,00 |
| 05.05.2025 | 109,20 | 109,20 | 104,99 | 106,35 | -2,78% | 120.455,00 |
| 02.05.2025 | 110,85 | 111,42 | 108,50 | 109,39 | 0,22% | 81.140,00 |
| 01.05.2025 | 110,67 | 110,74 | 107,86 | 109,15 | -0,65% | 77.670,00 |
| 30.04.2025 | 110,71 | 111,48 | 107,34 | 109,86 | -1,36% | 105.777,00 |
| 29.04.2025 | 108,69 | 112,55 | 108,69 | 111,38 | 2,30% | 83.892,00 |