206,300$
-0,92%
Echtzeit-Aktienkurs Ligand Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Ligand Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 206,23 | 206,90 | 201,95 | 206,49 | -0,83% | 13.882,00 |
| 06.11.2025 | 196,00 | 211,91 | 186,96 | 208,22 | 9,54% | 471.647,00 |
| 05.11.2025 | 189,00 | 193,07 | 187,91 | 190,09 | 0,39% | 188.816,00 |
| 04.11.2025 | 188,20 | 191,46 | 186,28 | 189,35 | -0,91% | 249.307,00 |
| 03.11.2025 | 192,97 | 193,02 | 183,91 | 191,09 | -0,11% | 269.347,00 |
| 31.10.2025 | 187,78 | 192,83 | 186,45 | 191,31 | 2,27% | 383.181,00 |
| 30.10.2025 | 184,44 | 188,77 | 184,44 | 187,06 | 1,29% | 104.145,00 |
| 29.10.2025 | 187,80 | 191,88 | 182,87 | 184,68 | -2,22% | 172.684,00 |
| 28.10.2025 | 189,05 | 194,44 | 187,97 | 188,87 | -0,58% | 259.298,00 |
| 27.10.2025 | 187,12 | 191,03 | 187,12 | 189,97 | 1,60% | 71.662,00 |
| 24.10.2025 | 187,11 | 189,60 | 186,22 | 186,98 | 0,93% | 57.931,00 |
| 23.10.2025 | 185,46 | 186,24 | 183,59 | 185,25 | -0,17% | 57.681,00 |
| 22.10.2025 | 186,37 | 187,81 | 180,59 | 185,57 | -0,58% | 182.808,00 |
| 21.10.2025 | 186,00 | 187,30 | 179,00 | 186,66 | -0,04% | 135.403,00 |
| 20.10.2025 | 182,23 | 187,76 | 181,49 | 186,74 | 2,80% | 117.443,00 |
| 17.10.2025 | 179,86 | 184,47 | 179,86 | 181,65 | 0,49% | 156.807,00 |
| 16.10.2025 | 184,18 | 186,48 | 178,34 | 180,77 | -1,38% | 150.253,00 |
| 15.10.2025 | 181,26 | 185,70 | 178,68 | 183,30 | 1,32% | 108.282,00 |
| 14.10.2025 | 179,28 | 182,13 | 177,76 | 180,92 | 0,57% | 84.050,00 |
| 13.10.2025 | 178,68 | 181,35 | 177,85 | 179,89 | 1,22% | 73.564,00 |
| 10.10.2025 | 181,66 | 182,12 | 177,35 | 177,73 | -2,52% | 115.548,00 |
| 09.10.2025 | 183,14 | 185,07 | 181,94 | 182,32 | -1,18% | 72.260,00 |
| 08.10.2025 | 184,47 | 186,40 | 182,52 | 184,49 | 0,73% | 124.548,00 |
| 07.10.2025 | 183,76 | 183,76 | 179,40 | 183,16 | 0,30% | 97.982,00 |
| 06.10.2025 | 182,00 | 184,26 | 181,45 | 182,61 | 0,84% | 170.930,00 |
| 03.10.2025 | 181,69 | 183,00 | 179,49 | 181,09 | 0,54% | 19.884,00 |
| 02.10.2025 | 179,27 | 182,65 | 175,56 | 180,12 | 0,58% | 219.193,00 |
| 01.10.2025 | 176,68 | 181,70 | 176,68 | 179,08 | 1,09% | 184.660,00 |
| 30.09.2025 | 173,23 | 177,81 | 172,36 | 177,14 | 2,32% | 172.191,00 |
| 29.09.2025 | 169,72 | 173,35 | 166,10 | 173,13 | 2,01% | 216.324,00 |
| 26.09.2025 | 167,87 | 171,55 | 166,54 | 169,72 | 1,78% | 177.425,00 |
| 25.09.2025 | 168,04 | 168,04 | 164,68 | 166,76 | -1,30% | 102.792,00 |
| 24.09.2025 | 170,77 | 171,90 | 167,63 | 168,96 | -0,99% | 127.080,00 |
| 23.09.2025 | 171,03 | 172,30 | 169,81 | 170,65 | -0,07% | 133.570,00 |
| 22.09.2025 | 167,38 | 172,45 | 164,90 | 170,77 | 2,56% | 256.764,00 |
| 19.09.2025 | 170,26 | 170,58 | 165,45 | 166,51 | -1,87% | 586.950,00 |
| 18.09.2025 | 165,53 | 170,78 | 165,13 | 169,69 | 2,51% | 353.475,00 |
| 17.09.2025 | 166,68 | 169,23 | 164,84 | 165,53 | -0,43% | 368.872,00 |
| 16.09.2025 | 164,33 | 166,80 | 163,11 | 166,24 | 0,44% | 370.216,00 |
| 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 | -0,27% | 252.806,00 |
| 08.09.2025 | 167,50 | 169,13 | 165,21 | 165,86 | -0,53% | 124.515,00 |
| 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% | 190.944,00 |
| 02.09.2025 | 161,71 | 164,67 | 160,80 | 163,73 | 1,25% | 146.955,00 |
| 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% | 151.161,00 |
| 27.08.2025 | 159,37 | 161,89 | 158,78 | 159,10 | -0,41% | 140.154,00 |
| 26.08.2025 | 158,80 | 160,48 | 158,13 | 159,76 | 0,61% | 101.908,00 |
| 25.08.2025 | 158,88 | 159,81 | 157,52 | 158,79 | -0,18% | 119.575,00 |
| 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% | 153.794,00 |
| 19.08.2025 | 153,20 | 154,17 | 151,59 | 154,07 | 0,53% | 113.016,00 |
| 18.08.2025 | 150,89 | 154,89 | 149,51 | 153,26 | 1,44% | 203.953,00 |
| 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% | 203.023,00 |
| 13.08.2025 | 152,80 | 157,54 | 151,24 | 156,01 | 2,17% | 352.203,00 |
| 12.08.2025 | 150,00 | 156,53 | 149,00 | 152,69 | 3,71% | 1.751.882,00 |
| 11.08.2025 | 138,37 | 148,17 | 137,14 | 147,23 | -1,89% | 1.081.876,00 |
| 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% | 300.216,00 |
| 06.08.2025 | 134,08 | 143,79 | 132,21 | 142,40 | 5,36% | 300.240,00 |
| 05.08.2025 | 135,43 | 135,88 | 132,70 | 135,15 | -0,18% | 185.549,00 |
| 04.08.2025 | 133,18 | 135,39 | 131,67 | 135,39 | 2,01% | 103.380,00 |
| 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% | 227.584,00 |
| 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% | 100.938,00 |
| 28.07.2025 | 135,32 | 135,58 | 133,62 | 134,92 | -0,67% | 118.707,00 |
| 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% | 91.628,00 |
| 23.07.2025 | 133,89 | 137,39 | 133,13 | 136,21 | 2,83% | 157.450,00 |
| 22.07.2025 | 142,00 | 142,30 | 131,75 | 132,46 | -6,14% | 238.497,00 |
| 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% | 371.276,00 |
| 16.07.2025 | 125,30 | 130,94 | 123,66 | 129,63 | 4,29% | 290.668,00 |
| 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% | 140.843,00 |
| 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% | 183.278,00 |
| 09.07.2025 | 116,60 | 124,62 | 116,44 | 122,40 | 6,32% | 193.841,00 |
| 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% | 98.760,00 |
| 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% | 106.477,00 |
| 01.07.2025 | 112,42 | 115,53 | 112,11 | 112,56 | -1,06% | 109.464,00 |
| 30.06.2025 | 115,38 | 115,38 | 113,27 | 113,77 | -0,33% | 111.237,00 |
| 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% | 146.254,00 |
| 24.06.2025 | 115,97 | 118,58 | 114,18 | 118,22 | 2,82% | 135.149,00 |
| 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 |