6,995$
-1,06%
Echtzeit-Aktienkurs Vanda Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 6,84 | 7,00 | 6,76 | 7,00 | -0,92% | 920.012,00 |
| 01.04.2026 | 6,97 | 7,20 | 6,91 | 7,07 | 2,10% | 1.084.265,00 |
| 31.03.2026 | 6,76 | 6,94 | 6,60 | 6,92 | 4,14% | 1.461.078,00 |
| 30.03.2026 | 6,83 | 6,89 | 6,57 | 6,65 | -3,84% | 1.163.052,00 |
| 27.03.2026 | 7,04 | 7,25 | 6,90 | 6,91 | -2,95% | 1.235.001,00 |
| 26.03.2026 | 7,07 | 7,16 | 6,94 | 7,12 | -1,79% | 902.936,00 |
| 25.03.2026 | 6,92 | 7,27 | 6,91 | 7,25 | 6,30% | 1.256.844,00 |
| 24.03.2026 | 6,94 | 7,01 | 6,73 | 6,82 | -2,57% | 1.170.992,00 |
| 23.03.2026 | 7,20 | 7,28 | 6,73 | 7,00 | -1,69% | 2.781.430,00 |
| 20.03.2026 | 8,59 | 8,67 | 7,05 | 7,12 | -16,92% | 11.684.025,00 |
| 19.03.2026 | 8,59 | 8,64 | 8,36 | 8,57 | 0,00% | 1.059.611,00 |
| 18.03.2026 | 9,11 | 9,11 | 8,52 | 8,57 | -0,35% | 1.560.621,00 |
| 17.03.2026 | 8,73 | 8,88 | 8,41 | 8,60 | -2,38% | 1.201.678,00 |
| 16.03.2026 | 8,83 | 8,97 | 8,70 | 8,81 | 0,00% | 1.062.695,00 |
| 13.03.2026 | 9,23 | 9,42 | 8,67 | 8,81 | -5,17% | 1.588.882,00 |
| 12.03.2026 | 9,56 | 9,66 | 9,11 | 9,29 | 0,00% | 1.628.590,00 |
| 11.03.2026 | 9,31 | 9,67 | 9,14 | 9,29 | -2,82% | 2.125.246,00 |
| 10.03.2026 | 8,95 | 9,94 | 8,91 | 9,56 | 10,14% | 3.761.329,00 |
| 09.03.2026 | 7,73 | 8,72 | 7,70 | 8,68 | 10,01% | 2.206.791,00 |
| 06.03.2026 | 7,77 | 8,03 | 7,72 | 7,89 | -0,25% | 925.448,00 |
| 05.03.2026 | 8,34 | 8,38 | 7,77 | 7,91 | -3,54% | 967.977,00 |
| 04.03.2026 | 7,82 | 8,24 | 7,66 | 8,20 | 4,59% | 1.251.679,00 |
| 03.03.2026 | 7,97 | 8,22 | 7,81 | 7,84 | -4,04% | 1.650.639,00 |
| 02.03.2026 | 8,66 | 8,82 | 8,08 | 8,17 | -8,31% | 2.598.336,00 |
| 27.02.2026 | 8,51 | 9,01 | 8,20 | 8,91 | 3,60% | 2.599.988,00 |
| 26.02.2026 | 8,28 | 8,63 | 8,13 | 8,60 | 3,86% | 2.224.438,00 |
| 25.02.2026 | 8,49 | 8,95 | 8,23 | 8,28 | 1,35% | 3.784.754,00 |
| 24.02.2026 | 8,02 | 8,55 | 7,72 | 8,17 | 0,25% | 7.473.891,00 |
| 23.02.2026 | 8,05 | 9,09 | 7,80 | 8,15 | 41,49% | 47.504.310,00 |
| 20.02.2026 | 6,02 | 6,06 | 5,73 | 5,76 | -5,57% | 6.210.468,00 |
| 19.02.2026 | 5,99 | 6,19 | 5,93 | 6,10 | 1,16% | 1.291.108,00 |
| 18.02.2026 | 6,17 | 6,24 | 5,97 | 6,03 | -2,74% | 1.139.528,00 |
| 17.02.2026 | 6,06 | 6,28 | 6,02 | 6,20 | 1,81% | 1.763.669,00 |
| 13.02.2026 | 6,08 | 6,29 | 6,03 | 6,09 | -0,49% | 1.282.208,00 |
| 12.02.2026 | 7,15 | 7,15 | 6,01 | 6,12 | -17,63% | 3.439.852,00 |
| 11.02.2026 | 7,45 | 7,50 | 7,17 | 7,43 | 0,13% | 1.254.237,00 |
| 10.02.2026 | 7,62 | 7,65 | 7,36 | 7,42 | -1,20% | 707.563,00 |
| 09.02.2026 | 7,56 | 7,61 | 7,30 | 7,51 | -0,79% | 620.016,00 |
| 06.02.2026 | 7,37 | 7,72 | 7,30 | 7,57 | 4,70% | 1.089.777,00 |
| 05.02.2026 | 7,50 | 7,84 | 7,22 | 7,23 | -4,87% | 1.362.280,00 |
| 04.02.2026 | 8,02 | 8,11 | 7,52 | 7,60 | -5,59% | 1.036.226,00 |
| 03.02.2026 | 7,84 | 8,30 | 7,70 | 8,05 | 4,01% | 1.245.147,00 |
| 02.02.2026 | 7,58 | 7,96 | 7,55 | 7,74 | 2,65% | 956.956,00 |
| 30.01.2026 | 7,71 | 7,82 | 7,37 | 7,54 | -3,08% | 781.040,00 |
| 29.01.2026 | 7,67 | 7,91 | 7,65 | 7,78 | 1,17% | 696.296,00 |
| 28.01.2026 | 8,01 | 8,09 | 7,67 | 7,69 | -4,11% | 941.435,00 |
| 27.01.2026 | 7,76 | 8,07 | 7,76 | 8,02 | 3,08% | 695.400,00 |
| 26.01.2026 | 7,99 | 8,00 | 7,65 | 7,78 | -2,87% | 700.919,00 |
| 23.01.2026 | 8,10 | 8,27 | 7,96 | 8,01 | -1,11% | 484.434,00 |
| 22.01.2026 | 7,91 | 8,22 | 7,89 | 8,10 | 2,14% | 704.463,00 |
| 21.01.2026 | 7,68 | 7,97 | 7,59 | 7,93 | 2,85% | 958.047,00 |
| 20.01.2026 | 7,20 | 7,73 | 7,14 | 7,71 | 3,21% | 1.146.302,00 |
| 16.01.2026 | 7,46 | 7,55 | 7,31 | 7,47 | 0,27% | 864.636,00 |
| 15.01.2026 | 7,76 | 7,82 | 7,40 | 7,45 | -3,25% | 885.239,00 |
| 14.01.2026 | 7,44 | 7,74 | 7,35 | 7,70 | 3,49% | 905.421,00 |
| 13.01.2026 | 7,37 | 7,45 | 7,15 | 7,44 | 0,40% | 867.029,00 |
| 12.01.2026 | 7,35 | 7,44 | 7,12 | 7,41 | 1,09% | 1.215.655,00 |
| 09.01.2026 | 7,31 | 7,53 | 7,26 | 7,33 | -0,14% | 1.263.488,00 |
| 08.01.2026 | 7,75 | 7,94 | 7,31 | 7,34 | -14,05% | 3.674.994,00 |
| 07.01.2026 | 8,10 | 8,55 | 8,06 | 8,54 | 5,04% | 1.813.321,00 |
| 06.01.2026 | 7,93 | 8,28 | 7,88 | 8,13 | 3,30% | 2.113.821,00 |
| 05.01.2026 | 8,30 | 8,48 | 7,85 | 7,87 | -4,61% | 3.010.976,00 |
| 02.01.2026 | 8,73 | 8,74 | 7,93 | 8,25 | -6,46% | 4.941.022,00 |
| 31.12.2025 | 8,53 | 9,60 | 8,50 | 8,82 | 25,46% | 23.812.449,00 |
| 30.12.2025 | 7,11 | 7,14 | 6,87 | 7,03 | -2,36% | 3.047.904,00 |
| 29.12.2025 | 7,21 | 7,47 | 6,94 | 7,20 | 2,27% | 2.475.641,00 |
| 26.12.2025 | 7,15 | 7,25 | 6,92 | 7,04 | 1,88% | 1.368.407,00 |
| 24.12.2025 | 6,83 | 6,94 | 6,75 | 6,91 | 1,02% | 515.842,00 |
| 23.12.2025 | 7,03 | 7,18 | 6,79 | 6,84 | -2,70% | 1.526.632,00 |
| 22.12.2025 | 6,88 | 7,20 | 6,70 | 7,03 | 4,15% | 1.243.901,00 |
| 19.12.2025 | 6,71 | 6,94 | 6,69 | 6,75 | 1,20% | 1.484.139,00 |
| 18.12.2025 | 6,82 | 7,05 | 6,58 | 6,67 | -2,20% | 1.870.753,00 |
| 17.12.2025 | 6,65 | 7,04 | 6,58 | 6,82 | 2,56% | 1.347.811,00 |
| 16.12.2025 | 6,65 | 6,90 | 6,50 | 6,65 | 0,30% | 1.322.047,00 |
| 15.12.2025 | 6,65 | 6,90 | 6,35 | 6,63 | 6,42% | 1.917.378,00 |
| 12.12.2025 | 6,67 | 6,70 | 6,15 | 6,23 | -5,61% | 1.960.003,00 |
| 11.12.2025 | 6,77 | 6,88 | 6,53 | 6,60 | -2,22% | 1.691.379,00 |
| 10.12.2025 | 6,11 | 6,78 | 6,00 | 6,75 | 11,39% | 2.274.513,00 |
| 09.12.2025 | 6,14 | 6,31 | 5,91 | 6,06 | -1,30% | 1.654.573,00 |
| 08.12.2025 | 5,42 | 6,32 | 5,42 | 6,14 | 13,91% | 2.575.937,00 |
| 05.12.2025 | 5,40 | 5,79 | 5,32 | 5,39 | 3,65% | 1.812.408,00 |
| 04.12.2025 | 5,25 | 5,33 | 5,18 | 5,20 | -1,33% | 959.443,00 |
| 03.12.2025 | 4,93 | 5,36 | 4,89 | 5,27 | 7,11% | 705.098,00 |
| 02.12.2025 | 5,02 | 5,04 | 4,90 | 4,92 | -1,99% | 511.963,00 |
| 01.12.2025 | 5,31 | 5,35 | 5,02 | 5,02 | -6,34% | 670.955,00 |
| 28.11.2025 | 5,33 | 5,48 | 5,30 | 5,36 | 1,13% | 576.535,00 |
| 26.11.2025 | 5,03 | 5,32 | 4,96 | 5,30 | 6,00% | 713.038,00 |
| 25.11.2025 | 4,90 | 5,03 | 4,87 | 5,00 | 2,25% | 456.784,00 |
| 24.11.2025 | 4,80 | 5,03 | 4,79 | 4,89 | 1,88% | 585.673,00 |
| 21.11.2025 | 4,82 | 4,97 | 4,72 | 4,80 | -0,83% | 760.584,00 |
| 20.11.2025 | 5,19 | 5,23 | 4,82 | 4,84 | -5,84% | 1.151.389,00 |
| 19.11.2025 | 5,30 | 5,44 | 5,08 | 5,14 | -3,93% | 1.780.583,00 |
| 18.11.2025 | 4,77 | 5,46 | 4,65 | 5,35 | 21,59% | 5.048.587,00 |
| 17.11.2025 | 4,41 | 4,50 | 4,34 | 4,40 | 1,15% | 705.641,00 |
| 14.11.2025 | 4,32 | 4,39 | 4,28 | 4,35 | 0,23% | 319.656,00 |
| 13.11.2025 | 4,39 | 4,43 | 4,33 | 4,34 | -1,59% | 317.741,00 |
| 12.11.2025 | 4,39 | 4,48 | 4,36 | 4,41 | 0,68% | 420.528,00 |
| 11.11.2025 | 4,42 | 4,44 | 4,35 | 4,38 | -0,90% | 544.575,00 |
| 10.11.2025 | 4,45 | 4,49 | 4,40 | 4,42 | 0,45% | 340.668,00 |
| 07.11.2025 | 4,40 | 4,42 | 4,27 | 4,40 | -0,23% | 604.366,00 |