5,255$
1,45%
Echtzeit-Aktienkurs Vanda Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Vanda Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 5,22 | 5,32 | 5,22 | 5,26 | 1,45% | 99.423,00 |
| 24.07.2026 | 5,38 | 5,39 | 5,12 | 5,18 | -3,36% | 769.007,00 |
| 23.07.2026 | 5,30 | 5,43 | 5,25 | 5,36 | 0,19% | 866.992,00 |
| 22.07.2026 | 5,50 | 5,53 | 5,33 | 5,35 | -2,37% | 830.040,00 |
| 21.07.2026 | 5,32 | 5,51 | 5,28 | 5,48 | 3,01% | 732.214,00 |
| 20.07.2026 | 5,41 | 5,52 | 5,30 | 5,32 | -2,21% | 1.018.490,00 |
| 17.07.2026 | 5,33 | 5,47 | 5,28 | 5,44 | -0,18% | 888.721,00 |
| 16.07.2026 | 5,79 | 5,82 | 5,45 | 5,45 | -6,68% | 1.108.378,00 |
| 15.07.2026 | 5,83 | 5,90 | 5,76 | 5,84 | -0,17% | 590.476,00 |
| 14.07.2026 | 5,98 | 6,02 | 5,77 | 5,85 | -2,34% | 1.062.037,00 |
| 13.07.2026 | 6,15 | 6,21 | 5,96 | 5,99 | -4,01% | 1.168.135,00 |
| 10.07.2026 | 6,35 | 6,36 | 6,15 | 6,24 | -2,19% | 596.708,00 |
| 09.07.2026 | 6,53 | 6,60 | 6,28 | 6,38 | -3,04% | 647.779,00 |
| 08.07.2026 | 6,40 | 6,62 | 6,39 | 6,58 | 2,97% | 1.223.895,00 |
| 07.07.2026 | 6,28 | 6,42 | 6,15 | 6,39 | 2,73% | 758.410,00 |
| 06.07.2026 | 6,23 | 6,34 | 6,18 | 6,22 | 0,16% | 592.836,00 |
| 02.07.2026 | 6,06 | 6,23 | 6,01 | 6,21 | 2,81% | 859.114,00 |
| 01.07.2026 | 6,09 | 6,15 | 5,96 | 6,04 | -1,31% | 750.587,00 |
| 30.06.2026 | 6,17 | 6,20 | 6,04 | 6,12 | -0,33% | 658.079,00 |
| 29.06.2026 | 6,00 | 6,15 | 5,94 | 6,14 | 2,16% | 869.484,00 |
| 26.06.2026 | 5,84 | 6,03 | 5,84 | 6,01 | 2,74% | 1.526.372,00 |
| 25.06.2026 | 5,84 | 5,99 | 5,82 | 5,85 | -0,85% | 583.057,00 |
| 24.06.2026 | 5,97 | 6,10 | 5,87 | 5,90 | -0,67% | 821.749,00 |
| 23.06.2026 | 5,97 | 6,11 | 5,93 | 5,94 | -0,92% | 580.858,00 |
| 22.06.2026 | 5,86 | 6,06 | 5,83 | 6,00 | 3,36% | 876.838,00 |
| 18.06.2026 | 6,01 | 6,12 | 5,75 | 5,80 | -2,68% | 1.729.044,00 |
| 17.06.2026 | 5,77 | 6,07 | 5,76 | 5,96 | 4,01% | 852.180,00 |
| 16.06.2026 | 5,88 | 5,93 | 5,61 | 5,73 | -2,55% | 944.463,00 |
| 15.06.2026 | 5,93 | 5,96 | 5,69 | 5,88 | 0,17% | 1.129.197,00 |
| 12.06.2026 | 6,09 | 6,15 | 5,86 | 5,87 | -3,53% | 1.320.318,00 |
| 11.06.2026 | 6,00 | 6,13 | 5,88 | 6,09 | 0,91% | 990.979,00 |
| 10.06.2026 | 6,12 | 6,28 | 6,00 | 6,03 | -1,23% | 849.854,00 |
| 09.06.2026 | 6,10 | 6,19 | 5,96 | 6,11 | 2,95% | 823.835,00 |
| 08.06.2026 | 6,11 | 6,15 | 5,93 | 5,93 | -1,66% | 786.555,00 |
| 05.06.2026 | 6,29 | 6,29 | 6,02 | 6,03 | -3,44% | 714.355,00 |
| 04.06.2026 | 6,09 | 6,37 | 6,07 | 6,25 | 2,55% | 670.867,00 |
| 03.06.2026 | 6,16 | 6,19 | 6,02 | 6,09 | -0,65% | 812.469,00 |
| 02.06.2026 | 6,33 | 6,35 | 6,12 | 6,13 | -3,77% | 907.571,00 |
| 01.06.2026 | 6,37 | 6,51 | 6,30 | 6,37 | -1,24% | 938.730,00 |
| 29.05.2026 | 6,54 | 6,65 | 6,38 | 6,45 | -2,86% | 809.463,00 |
| 28.05.2026 | 6,46 | 6,73 | 6,37 | 6,64 | 2,71% | 1.181.745,00 |
| 27.05.2026 | 6,39 | 6,58 | 6,37 | 6,47 | 4,27% | 1.178.481,00 |
| 26.05.2026 | 6,20 | 6,31 | 6,12 | 6,20 | 0,16% | 884.498,00 |
| 22.05.2026 | 6,19 | 6,23 | 6,13 | 6,19 | -0,08% | 884.197,00 |
| 21.05.2026 | 6,10 | 6,31 | 6,09 | 6,20 | 0,41% | 746.059,00 |
| 20.05.2026 | 6,05 | 6,27 | 6,02 | 6,17 | 3,18% | 1.179.512,00 |
| 19.05.2026 | 6,08 | 6,14 | 5,97 | 5,98 | -1,48% | 802.419,00 |
| 18.05.2026 | 6,38 | 6,38 | 6,01 | 6,07 | -3,34% | 1.419.164,00 |
| 15.05.2026 | 6,31 | 6,39 | 6,22 | 6,28 | -1,57% | 1.106.098,00 |
| 14.05.2026 | 6,41 | 6,55 | 6,35 | 6,38 | -0,70% | 737.849,00 |
| 13.05.2026 | 6,46 | 6,52 | 6,36 | 6,43 | 0,08% | 1.113.116,00 |
| 12.05.2026 | 6,25 | 6,60 | 6,15 | 6,42 | 2,56% | 1.277.877,00 |
| 11.05.2026 | 6,23 | 6,49 | 6,23 | 6,26 | -0,32% | 1.297.513,00 |
| 08.05.2026 | 6,45 | 6,53 | 6,20 | 6,28 | -1,72% | 1.309.361,00 |
| 07.05.2026 | 7,01 | 7,01 | 6,28 | 6,39 | -13,77% | 2.235.899,00 |
| 06.05.2026 | 7,50 | 7,74 | 7,38 | 7,41 | 0,14% | 1.642.029,00 |
| 05.05.2026 | 7,56 | 7,58 | 7,35 | 7,40 | -2,12% | 886.790,00 |
| 04.05.2026 | 7,22 | 7,59 | 7,20 | 7,56 | 8,00% | 1.789.356,00 |
| 01.05.2026 | 7,10 | 7,17 | 6,98 | 7,00 | -1,13% | 841.978,00 |
| 30.04.2026 | 7,05 | 7,20 | 6,98 | 7,08 | 0,28% | 922.617,00 |
| 29.04.2026 | 6,85 | 7,09 | 6,80 | 7,06 | 3,22% | 1.070.157,00 |
| 28.04.2026 | 6,78 | 7,02 | 6,76 | 6,84 | 0,74% | 1.031.303,00 |
| 27.04.2026 | 6,89 | 7,18 | 6,77 | 6,79 | -1,45% | 1.424.344,00 |
| 24.04.2026 | 6,65 | 6,92 | 6,55 | 6,89 | 2,91% | 1.037.103,00 |
| 23.04.2026 | 6,81 | 6,92 | 6,55 | 6,70 | -1,98% | 1.323.676,00 |
| 22.04.2026 | 6,82 | 6,96 | 6,75 | 6,83 | 0,74% | 948.411,00 |
| 21.04.2026 | 7,10 | 7,10 | 6,76 | 6,78 | -3,00% | 1.047.943,00 |
| 20.04.2026 | 7,19 | 7,29 | 6,98 | 6,99 | -3,85% | 1.183.791,00 |
| 17.04.2026 | 7,31 | 7,35 | 7,17 | 7,27 | 1,54% | 1.062.614,00 |
| 16.04.2026 | 7,27 | 7,28 | 7,02 | 7,16 | -1,51% | 861.105,00 |
| 15.04.2026 | 7,30 | 7,40 | 7,20 | 7,27 | -0,68% | 861.318,00 |
| 14.04.2026 | 7,22 | 7,42 | 7,19 | 7,32 | 2,23% | 1.123.105,00 |
| 13.04.2026 | 7,14 | 7,26 | 7,11 | 7,16 | -0,83% | 995.614,00 |
| 10.04.2026 | 7,34 | 7,35 | 7,06 | 7,22 | -1,50% | 854.484,00 |
| 09.04.2026 | 7,30 | 7,41 | 7,16 | 7,33 | 0,55% | 1.092.387,00 |
| 08.04.2026 | 7,66 | 7,79 | 7,28 | 7,29 | -2,15% | 1.194.583,00 |
| 07.04.2026 | 6,90 | 7,57 | 6,77 | 7,45 | 6,89% | 1.406.671,00 |
| 06.04.2026 | 6,94 | 7,04 | 6,81 | 6,97 | -0,43% | 767.229,00 |
| 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 |