304,092$
1,70%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 316,57 | 318,98 | 297,63 | 299,00 | -5,42% | 247.629,00 |
| 04.11.2026 | 319,00 | 319,99 | 309,86 | 316,13 | 0,77% | 179.931,00 |
| 03.11.2026 | 309,99 | 317,76 | 307,58 | 313,72 | 2,19% | 195.586,00 |
| 02.11.2026 | 323,28 | 325,96 | 306,17 | 307,01 | -4,88% | 265.434,00 |
| 30.10.2026 | 319,22 | 324,90 | 314,51 | 322,75 | 1,71% | 344.311,00 |
| 29.10.2026 | 315,15 | 323,82 | 309,63 | 317,33 | -0,45% | 299.391,00 |
| 28.10.2026 | 311,62 | 319,90 | 309,69 | 318,78 | 2,26% | 268.467,00 |
| 27.10.2026 | 308,51 | 314,19 | 307,55 | 311,73 | 1,11% | 143.353,00 |
| 26.10.2026 | 304,39 | 309,43 | 303,47 | 308,30 | 1,57% | 194.782,00 |
| 23.10.2026 | 307,82 | 313,28 | 302,37 | 303,53 | -1,29% | 366.546,00 |
| 22.10.2026 | 313,00 | 315,27 | 305,34 | 307,51 | -2,31% | 315.135,00 |
| 21.10.2026 | 305,36 | 317,64 | 303,93 | 314,78 | 2,68% | 222.759,00 |
| 20.10.2026 | 298,61 | 314,05 | 298,61 | 306,57 | 3,13% | 171.729,00 |
| 19.10.2026 | 300,41 | 303,86 | 295,73 | 297,28 | 0,59% | 116.995,00 |
| 16.10.2026 | 297,67 | 297,67 | 292,56 | 295,54 | -0,93% | 164.510,00 |
| 15.10.2026 | 298,18 | 304,60 | 296,97 | 298,30 | 1,11% | 332.111,00 |
| 14.10.2026 | 299,55 | 307,11 | 292,28 | 295,03 | -2,80% | 245.284,00 |
| 13.10.2026 | 311,72 | 311,72 | 300,23 | 303,53 | -2,42% | 196.563,00 |
| 12.10.2026 | 302,50 | 311,86 | 300,00 | 311,06 | 3,06% | 173.183,00 |
| 09.10.2026 | 294,79 | 304,77 | 294,32 | 301,81 | 2,31% | 183.046,00 |
| 08.10.2026 | 290,41 | 296,48 | 281,74 | 295,00 | 0,59% | 318.882,00 |
| 07.10.2026 | 293,63 | 301,27 | 292,47 | 293,26 | -1,28% | 309.238,00 |
| 06.10.2026 | 309,41 | 309,41 | 293,73 | 297,06 | -3,17% | 163.743,00 |
| 05.10.2026 | 303,95 | 309,77 | 300,79 | 306,77 | 1,26% | 163.820,00 |
| 02.10.2026 | 307,55 | 307,63 | 301,32 | 302,96 | 0,07% | 179.228,00 |
| 01.10.2026 | 309,82 | 312,05 | 301,48 | 302,74 | -3,13% | 374.019,00 |
| 30.09.2026 | 310,52 | 317,23 | 306,95 | 312,52 | 0,72% | 505.862,00 |
| 29.09.2026 | 313,63 | 317,10 | 304,36 | 310,28 | -1,20% | 430.961,00 |
| 28.09.2026 | 299,78 | 314,94 | 299,70 | 314,06 | 4,16% | 241.742,00 |
| 25.09.2026 | 303,17 | 305,35 | 293,90 | 301,52 | 0,83% | 305.796,00 |
| 24.09.2026 | 296,95 | 303,41 | 296,37 | 299,04 | 0,35% | 210.275,00 |
| 23.09.2026 | 300,44 | 302,44 | 296,08 | 297,99 | -0,29% | 242.197,00 |
| 22.09.2026 | 291,00 | 300,48 | 289,00 | 298,86 | 3,03% | 308.765,00 |
| 21.09.2026 | 283,67 | 290,51 | 282,45 | 290,07 | 2,32% | 237.475,00 |
| 18.09.2026 | 285,63 | 285,64 | 280,49 | 283,49 | -0,43% | 372.801,00 |
| 17.09.2026 | 279,51 | 285,51 | 273,10 | 284,70 | 3,46% | 248.808,00 |
| 16.09.2026 | 277,97 | 278,74 | 271,22 | 275,19 | -0,65% | 299.044,00 |
| 15.09.2026 | 280,53 | 280,53 | 270,77 | 276,98 | -1,30% | 180.228,00 |
| 14.09.2026 | 284,93 | 287,14 | 280,16 | 280,63 | -1,35% | 158.774,00 |
| 11.09.2026 | 291,48 | 294,00 | 283,77 | 284,47 | -1,59% | 261.166,00 |
| 10.09.2026 | 285,00 | 291,26 | 283,04 | 289,06 | 0,35% | 146.553,00 |
| 09.09.2026 | 288,03 | 291,82 | 285,48 | 288,05 | -0,27% | 309.964,00 |
| 08.09.2026 | 285,05 | 289,28 | 278,40 | 288,83 | 1,13% | 216.423,00 |
| 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 | 0,98% | 190.728,00 |
| 02.09.2026 | 285,73 | 290,33 | 281,69 | 286,92 | 1,17% | 189.615,00 |
| 01.09.2026 | 286,28 | 290,41 | 281,99 | 283,60 | -0,18% | 185.017,00 |
| 31.08.2026 | 276,77 | 285,90 | 275,60 | 284,10 | 1,29% | 203.701,00 |
| 28.08.2026 | 283,70 | 284,00 | 277,36 | 280,49 | -1,42% | 127.696,00 |
| 27.08.2026 | 284,71 | 289,20 | 282,40 | 284,52 | -1,16% | 206.326,00 |
| 26.08.2026 | 281,72 | 289,66 | 277,01 | 287,85 | 2,18% | 147.463,00 |
| 25.08.2026 | 284,22 | 287,90 | 278,28 | 281,71 | 0,66% | 197.406,00 |
| 24.08.2026 | 286,27 | 286,27 | 279,87 | 279,87 | -2,24% | 158.235,00 |
| 21.08.2026 | 288,09 | 289,98 | 285,21 | 286,29 | -0,38% | 152.536,00 |
| 20.08.2026 | 293,37 | 293,37 | 284,87 | 287,39 | -1,22% | 138.945,00 |
| 19.08.2026 | 292,18 | 294,61 | 282,25 | 290,94 | 1,09% | 231.199,00 |
| 18.08.2026 | 291,00 | 293,51 | 284,41 | 287,79 | -1,35% | 247.480,00 |
| 17.08.2026 | 295,25 | 298,29 | 291,73 | 291,73 | -0,97% | 145.603,00 |
| 14.08.2026 | 287,61 | 295,19 | 287,20 | 294,60 | 2,01% | 197.209,00 |
| 13.08.2026 | 294,99 | 294,99 | 285,24 | 288,80 | -1,66% | 255.440,00 |
| 12.08.2026 | 290,38 | 294,75 | 287,81 | 293,68 | 1,65% | 380.028,00 |
| 11.08.2026 | 295,01 | 299,34 | 288,60 | 288,90 | -2,21% | 368.555,00 |
| 10.08.2026 | 295,51 | 299,39 | 288,46 | 295,42 | 0,77% | 192.187,00 |
| 07.08.2026 | 304,60 | 304,60 | 286,65 | 293,15 | -2,41% | 313.611,00 |
| 06.08.2026 | 305,00 | 317,49 | 297,31 | 300,39 | -0,72% | 393.774,00 |
| 05.08.2026 | 305,26 | 308,56 | 300,07 | 302,57 | 0,63% | 197.094,00 |
| 04.08.2026 | 299,42 | 301,67 | 293,76 | 300,68 | 2,97% | 329.156,00 |
| 03.08.2026 | 287,00 | 293,23 | 283,77 | 292,02 | 1,56% | 191.741,00 |
| 31.07.2026 | 294,84 | 301,92 | 286,22 | 287,54 | -2,88% | 272.286,00 |
| 30.07.2026 | 287,78 | 303,00 | 286,45 | 296,08 | 2,69% | 283.318,00 |
| 29.07.2026 | 294,63 | 298,29 | 287,19 | 288,33 | -2,82% | 356.724,00 |
| 28.07.2026 | 301,28 | 301,29 | 293,53 | 296,69 | -0,27% | 353.455,00 |
| 27.07.2026 | 301,05 | 304,97 | 293,02 | 297,50 | -1,01% | 378.443,00 |
| 24.07.2026 | 307,81 | 307,81 | 297,17 | 300,53 | -0,54% | 277.028,00 |
| 23.07.2026 | 300,47 | 307,48 | 300,00 | 302,15 | -0,69% | 355.488,00 |
| 22.07.2026 | 308,18 | 308,56 | 302,20 | 304,26 | -0,33% | 205.463,00 |
| 21.07.2026 | 296,97 | 305,39 | 295,35 | 305,28 | 3,68% | 162.768,00 |
| 20.07.2026 | 304,06 | 308,56 | 293,69 | 294,44 | -2,95% | 395.576,00 |
| 17.07.2026 | 294,39 | 305,60 | 290,20 | 303,39 | 2,09% | 278.327,00 |
| 16.07.2026 | 295,11 | 303,58 | 293,67 | 297,18 | 0,42% | 241.733,00 |
| 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% | 245.725,00 |
| 10.07.2026 | 322,23 | 322,80 | 310,67 | 316,24 | -2,01% | 148.576,00 |
| 09.07.2026 | 320,08 | 323,33 | 315,02 | 322,74 | 2,50% | 583.112,00 |
| 08.07.2026 | 318,54 | 326,63 | 311,73 | 314,88 | -1,28% | 404.996,00 |
| 07.07.2026 | 317,97 | 323,30 | 312,73 | 318,97 | -0,38% | 316.475,00 |
| 06.07.2026 | 319,94 | 322,31 | 315,76 | 320,20 | 0,20% | 349.436,00 |
| 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% | 521.622,00 |
| 30.06.2026 | 315,00 | 320,99 | 311,94 | 315,71 | 0,53% | 879.068,00 |
| 29.06.2026 | 303,67 | 314,80 | 297,41 | 314,04 | 3,44% | 539.305,00 |
| 26.06.2026 | 294,56 | 305,71 | 286,00 | 303,59 | 2,69% | 1.250.980,00 |
| 25.06.2026 | 288,34 | 300,12 | 288,34 | 295,63 | 3,76% | 711.084,00 |
| 24.06.2026 | 283,27 | 288,46 | 278,65 | 284,91 | 1,98% | 548.917,00 |
| 23.06.2026 | 259,35 | 282,53 | 258,00 | 279,37 | 6,59% | 2.298.219,00 |
| 22.06.2026 | 267,73 | 272,79 | 245,00 | 262,10 | -4,76% | 819.520,00 |
| 19.06.2026 | 275,15 | 275,36 | 274,71 | 275,19 | 0,11% | - |
| 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% | 354.977,00 |