114,220$
-2,68%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 117,83 | 118,96 | 114,03 | 114,22 | -2,68% | 3.205,00 |
| 21.01.2025 | 113,01 | 117,53 | 112,53 | 117,36 | 4,89% | 106.108,00 |
| 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% | 110.184,00 |
| 14.01.2025 | 106,55 | 108,70 | 105,15 | 108,55 | 2,54% | 123.230,00 |
| 13.01.2025 | 104,71 | 106,20 | 102,79 | 105,86 | -0,40% | 92.103,00 |
| 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% | 72.082,00 |
| 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% | 77.803,00 |
| 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% | 139.293,00 |
| 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% | 144.525,00 |
| 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% | 109.100,00 |
| 18.12.2024 | 121,26 | 121,31 | 113,33 | 114,35 | -5,05% | 125.907,00 |
| 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% | 118.095,00 |
| 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% | 106.473,00 |
| 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% | 113.517,00 |
| 09.12.2024 | 124,78 | 125,50 | 114,15 | 116,34 | -6,80% | 156.948,00 |
| 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% | 113.463,00 |
| 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% | 81.231,00 |
| 02.12.2024 | 121,99 | 124,00 | 119,18 | 122,70 | 1,01% | 83.356,00 |
| 29.11.2024 | 123,44 | 124,34 | 120,01 | 121,47 | -0,88% | 72.061,00 |
| 27.11.2024 | 123,65 | 125,00 | 121,06 | 122,55 | -1,43% | 88.943,00 |
| 26.11.2024 | 120,62 | 124,44 | 119,78 | 124,33 | 3,08% | 182.785,00 |
| 25.11.2024 | 119,74 | 122,63 | 119,04 | 120,62 | 1,20% | 153.640,00 |
| 22.11.2024 | 116,22 | 120,00 | 116,22 | 119,19 | 2,04% | 93.207,00 |
| 21.11.2024 | 111,81 | 118,30 | 111,81 | 116,81 | 4,71% | 23.925,00 |
| 20.11.2024 | 111,59 | 112,00 | 109,53 | 111,56 | -0,21% | 133.450,00 |
| 19.11.2024 | 110,72 | 112,27 | 109,78 | 111,80 | 0,12% | 98.164,00 |
| 18.11.2024 | 110,87 | 113,04 | 109,44 | 111,67 | -0,04% | 125.811,00 |
| 15.11.2024 | 116,52 | 116,52 | 110,32 | 111,71 | -3,24% | 107.763,00 |
| 14.11.2024 | 123,22 | 125,76 | 114,39 | 115,45 | -5,42% | 135.055,00 |
| 13.11.2024 | 122,00 | 123,72 | 120,99 | 122,07 | 1,10% | 219.056,00 |
| 12.11.2024 | 123,08 | 124,46 | 119,69 | 120,74 | -2,23% | 120.531,00 |
| 11.11.2024 | 122,24 | 124,19 | 120,83 | 123,49 | 1,85% | 209.237,00 |
| 08.11.2024 | 126,27 | 127,26 | 116,96 | 121,25 | -6,66% | 260.623,00 |
| 07.11.2024 | 118,33 | 129,90 | 115,16 | 129,90 | 11,07% | 271.689,00 |
| 06.11.2024 | 114,09 | 116,95 | 111,80 | 116,95 | 5,24% | 182.685,00 |
| 05.11.2024 | 109,57 | 111,59 | 108,31 | 111,13 | 0,89% | 86.385,00 |
| 04.11.2024 | 109,14 | 110,63 | 108,11 | 110,15 | 0,10% | 84.818,00 |
| 01.11.2024 | 107,05 | 110,79 | 107,05 | 110,04 | 4,11% | 121.354,00 |
| 31.10.2024 | 109,56 | 109,56 | 105,48 | 105,70 | -3,74% | 99.009,00 |
| 30.10.2024 | 114,93 | 115,10 | 109,81 | 109,81 | -4,95% | 63.799,00 |
| 29.10.2024 | 112,98 | 115,53 | 112,98 | 115,53 | 1,90% | 118.689,00 |
| 28.10.2024 | 113,26 | 113,51 | 110,00 | 113,38 | 1,40% | 206.878,00 |
| 25.10.2024 | 111,19 | 113,37 | 111,13 | 111,82 | 0,75% | 122.752,00 |
| 24.10.2024 | 106,89 | 111,04 | 106,32 | 110,99 | 3,84% | 144.950,00 |
| 23.10.2024 | 106,29 | 107,28 | 104,58 | 106,89 | 0,37% | 64.218,00 |
| 22.10.2024 | 106,19 | 106,51 | 104,29 | 106,50 | -0,26% | 68.775,00 |
| 21.10.2024 | 106,83 | 109,41 | 106,55 | 106,78 | 0,37% | 120.535,00 |
| 18.10.2024 | 106,08 | 106,57 | 104,25 | 106,39 | 0,47% | 53.604,00 |
| 17.10.2024 | 107,50 | 108,19 | 105,17 | 105,89 | -1,19% | 72.951,00 |
| 16.10.2024 | 105,26 | 107,76 | 104,35 | 107,16 | 2,65% | 109.931,00 |
| 15.10.2024 | 102,99 | 105,67 | 102,89 | 104,39 | 0,90% | 67.963,00 |
| 14.10.2024 | 103,06 | 103,59 | 101,99 | 103,46 | 0,51% | 60.966,00 |
| 11.10.2024 | 100,02 | 103,03 | 100,02 | 102,94 | 2,67% | 89.014,00 |
| 10.10.2024 | 102,05 | 102,42 | 98,90 | 100,26 | -2,82% | 50.572,00 |
| 09.10.2024 | 102,07 | 104,48 | 101,77 | 103,17 | 0,19% | 60.551,00 |
| 08.10.2024 | 102,95 | 105,50 | 102,28 | 102,97 | 0,45% | 57.350,00 |
| 07.10.2024 | 104,78 | 104,78 | 102,16 | 102,51 | -2,17% | 35.960,00 |
| 04.10.2024 | 103,64 | 105,74 | 102,20 | 104,78 | 2,53% | 72.546,00 |
| 03.10.2024 | 101,04 | 105,89 | 100,00 | 102,19 | 2,24% | 69.639,00 |
| 02.10.2024 | 101,08 | 101,08 | 99,71 | 99,95 | -1,72% | 41.902,00 |
| 01.10.2024 | 100,10 | 102,15 | 97,78 | 101,70 | 1,61% | 85.095,00 |
| 30.09.2024 | 97,06 | 100,33 | 97,06 | 100,09 | 2,79% | 74.750,00 |
| 27.09.2024 | 100,38 | 100,69 | 96,96 | 97,37 | -1,86% | 83.292,00 |
| 26.09.2024 | 99,73 | 101,01 | 98,40 | 99,22 | 0,45% | 71.371,00 |
| 25.09.2024 | 99,16 | 99,79 | 97,92 | 98,78 | -0,67% | 71.082,00 |
| 24.09.2024 | 99,86 | 100,39 | 97,48 | 99,45 | -0,21% | 50.392,00 |
| 23.09.2024 | 103,29 | 103,29 | 99,27 | 99,66 | -3,05% | 103.585,00 |
| 20.09.2024 | 104,41 | 105,23 | 102,77 | 102,80 | -2,10% | 384.773,00 |
| 19.09.2024 | 105,41 | 106,20 | 104,35 | 105,01 | 1,28% | 85.176,00 |
| 18.09.2024 | 104,02 | 105,91 | 103,15 | 103,68 | -0,56% | 83.696,00 |
| 17.09.2024 | 105,50 | 106,32 | 104,01 | 104,26 | -0,70% | 91.559,00 |
| 16.09.2024 | 104,77 | 106,65 | 104,41 | 105,00 | 0,22% | 93.403,00 |
| 13.09.2024 | 102,62 | 105,40 | 102,62 | 104,77 | 2,62% | 89.879,00 |
| 12.09.2024 | 103,16 | 104,11 | 101,98 | 102,10 | -1,12% | 54.117,00 |
| 11.09.2024 | 101,84 | 103,54 | 101,01 | 103,26 | 1,01% | 58.581,00 |
| 10.09.2024 | 103,10 | 104,28 | 101,73 | 102,23 | -0,64% | 64.901,00 |
| 09.09.2024 | 101,54 | 103,81 | 101,42 | 102,89 | 1,73% | 62.968,00 |
| 06.09.2024 | 103,58 | 104,89 | 99,08 | 101,14 | -1,95% | 64.658,00 |
| 05.09.2024 | 101,98 | 103,93 | 101,80 | 103,15 | 0,58% | 81.929,00 |
| 04.09.2024 | 100,44 | 103,04 | 98,89 | 102,56 | 1,42% | 119.581,00 |
| 03.09.2024 | 105,08 | 106,42 | 100,18 | 101,12 | -4,42% | 89.181,00 |
| 30.08.2024 | 106,00 | 106,16 | 102,60 | 105,80 | -0,06% | 113.893,00 |
| 29.08.2024 | 106,75 | 108,83 | 105,55 | 105,86 | -0,64% | 82.793,00 |
| 28.08.2024 | 105,99 | 107,65 | 103,50 | 106,54 | 0,20% | 152.504,00 |