16,318€
-0,86%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,36 | 16,65 | 16,02 | 16,29 | -1,44% | 11.124,00 |
| 01.04.2026 | 16,74 | 17,27 | 16,37 | 16,53 | -2,26% | - |
| 31.03.2026 | 16,26 | 17,20 | 16,00 | 16,91 | 4,66% | 7.408,00 |
| 30.03.2026 | 23,84 | 25,96 | 13,97 | 16,16 | -29,81% | - |
| 27.03.2026 | 24,53 | 24,56 | 23,02 | 23,02 | -6,00% | - |
| 26.03.2026 | 24,44 | 24,60 | 23,85 | 24,49 | 0,82% | - |
| 25.03.2026 | 23,33 | 24,66 | 23,31 | 24,29 | 3,52% | - |
| 24.03.2026 | 23,80 | 24,01 | 22,70 | 23,47 | -1,26% | - |
| 23.03.2026 | 23,22 | 24,39 | 23,12 | 23,77 | 1,67% | 7.514,00 |
| 20.03.2026 | 24,04 | 24,36 | 23,37 | 23,38 | -2,75% | - |
| 19.03.2026 | 24,20 | 24,50 | 23,59 | 24,04 | -0,54% | - |
| 18.03.2026 | 24,90 | 25,77 | 23,47 | 24,17 | -2,44% | - |
| 17.03.2026 | 25,37 | 25,48 | 24,50 | 24,77 | -2,21% | - |
| 16.03.2026 | 25,26 | 25,47 | 24,88 | 25,33 | 0,78% | - |
| 13.03.2026 | 24,69 | 26,00 | 24,64 | 25,14 | 1,86% | - |
| 12.03.2026 | 24,60 | 24,99 | 24,14 | 24,68 | -0,24% | - |
| 11.03.2026 | 25,34 | 25,52 | 24,36 | 24,74 | -1,67% | - |
| 10.03.2026 | 25,65 | 25,99 | 24,91 | 25,16 | -1,47% | - |
| 09.03.2026 | 24,11 | 26,18 | 24,08 | 25,53 | 4,59% | - |
| 06.03.2026 | 24,93 | 25,19 | 24,01 | 24,41 | -1,89% | - |
| 05.03.2026 | 26,05 | 26,53 | 24,61 | 24,88 | -4,73% | - |
| 04.03.2026 | 25,14 | 26,38 | 24,74 | 26,12 | 3,43% | - |
| 03.03.2026 | 25,70 | 25,90 | 24,59 | 25,25 | -2,43% | - |
| 02.03.2026 | 23,50 | 26,06 | 23,50 | 25,88 | 4,04% | - |
| 27.02.2026 | 24,85 | 25,50 | 23,90 | 24,88 | -0,44% | - |
| 26.02.2026 | 24,44 | 25,06 | 21,74 | 24,99 | 1,90% | - |
| 25.02.2026 | 25,70 | 25,87 | 24,37 | 24,52 | -1,76% | - |
| 24.02.2026 | 23,87 | 25,28 | 23,52 | 24,96 | 4,81% | 1.470,00 |
| 23.02.2026 | 23,04 | 24,08 | 22,86 | 23,82 | 2,28% | - |
| 20.02.2026 | 23,94 | 24,06 | 23,07 | 23,29 | -2,41% | - |
| 19.02.2026 | 23,78 | 24,30 | 23,34 | 23,86 | 0,04% | - |
| 18.02.2026 | 23,91 | 24,55 | 23,69 | 23,85 | -0,04% | - |
| 17.02.2026 | 23,49 | 23,96 | 23,24 | 23,86 | 1,36% | - |
| 16.02.2026 | 23,53 | 23,62 | 23,51 | 23,54 | -0,08% | - |
| 13.02.2026 | 24,14 | 24,78 | 23,43 | 23,56 | -2,36% | - |
| 12.02.2026 | 25,42 | 25,54 | 23,95 | 24,13 | -4,66% | - |
| 11.02.2026 | 25,28 | 25,66 | 24,80 | 25,31 | 0,20% | - |
| 10.02.2026 | 24,85 | 25,78 | 24,78 | 25,26 | 1,69% | - |
| 09.02.2026 | 24,72 | 24,99 | 24,23 | 24,84 | 0,44% | - |
| 06.02.2026 | 24,71 | 26,04 | 24,49 | 24,73 | 0,37% | - |
| 05.02.2026 | 25,44 | 26,59 | 24,64 | 24,64 | -4,14% | - |
| 04.02.2026 | 26,91 | 27,17 | 25,51 | 25,71 | -4,34% | - |
| 03.02.2026 | 28,13 | 28,95 | 26,81 | 26,87 | -4,38% | - |
| 02.02.2026 | 27,64 | 28,94 | 27,53 | 28,10 | 0,83% | 576,00 |
| 30.01.2026 | 27,96 | 28,12 | 26,50 | 27,87 | -0,45% | - |
| 29.01.2026 | 28,05 | 28,62 | 27,69 | 28,00 | -0,53% | - |
| 28.01.2026 | 27,98 | 28,50 | 27,65 | 28,15 | 1,72% | - |
| 27.01.2026 | 27,81 | 28,09 | 27,30 | 27,67 | -0,66% | - |
| 26.01.2026 | 27,74 | 28,08 | 27,41 | 27,86 | 0,02% | 6.240,00 |
| 23.01.2026 | 27,41 | 28,27 | 26,90 | 27,85 | 2,01% | - |
| 22.01.2026 | 27,55 | 27,90 | 26,73 | 27,30 | -1,23% | - |
| 21.01.2026 | 27,87 | 28,11 | 27,35 | 27,64 | -0,77% | - |
| 20.01.2026 | 28,32 | 28,33 | 27,50 | 27,86 | -2,21% | - |
| 19.01.2026 | 28,53 | 28,60 | 28,42 | 28,49 | -0,61% | - |
| 16.01.2026 | 28,50 | 29,08 | 28,20 | 28,66 | 0,63% | - |
| 15.01.2026 | 29,01 | 29,32 | 28,34 | 28,48 | -1,95% | - |
| 14.01.2026 | 27,41 | 29,49 | 27,19 | 29,05 | 6,29% | - |
| 13.01.2026 | 27,92 | 28,33 | 26,99 | 27,33 | -2,18% | - |
| 12.01.2026 | 27,09 | 28,05 | 26,70 | 27,94 | 2,21% | - |
| 09.01.2026 | 26,05 | 27,34 | 25,99 | 27,33 | 4,77% | - |
| 08.01.2026 | 26,09 | 26,47 | 25,46 | 26,09 | 0,33% | - |
| 07.01.2026 | 26,29 | 26,95 | 25,56 | 26,00 | -1,05% | - |
| 06.01.2026 | 25,74 | 26,51 | 25,69 | 26,28 | 2,04% | - |
| 05.01.2026 | 26,29 | 26,54 | 24,75 | 25,75 | -1,38% | - |
| 02.01.2026 | 26,65 | 27,13 | 25,91 | 26,11 | -2,52% | - |
| 30.12.2025 | 26,79 | 26,80 | 26,76 | 26,79 | 0,53% | - |
| 29.12.2025 | 27,10 | 27,12 | 26,58 | 26,65 | -1,93% | - |
| 23.12.2025 | 27,55 | 27,78 | 27,16 | 27,17 | -1,13% | 160,00 |
| 22.12.2025 | 27,33 | 28,23 | 27,24 | 27,48 | 1,14% | - |
| 19.12.2025 | 26,93 | 28,00 | 26,93 | 27,17 | 0,17% | - |
| 18.12.2025 | 27,36 | 27,77 | 26,69 | 27,13 | -0,95% | - |
| 17.12.2025 | 28,07 | 28,69 | 27,27 | 27,39 | -2,54% | - |
| 16.12.2025 | 27,97 | 28,16 | 27,51 | 28,10 | 0,52% | - |
| 15.12.2025 | 27,70 | 29,45 | 27,64 | 27,96 | 0,56% | - |
| 12.12.2025 | 27,85 | 28,06 | 27,53 | 27,80 | 0,13% | - |
| 11.12.2025 | 27,75 | 28,22 | 27,67 | 27,77 | -0,23% | - |
| 10.12.2025 | 27,13 | 28,55 | 27,05 | 27,83 | 2,17% | - |
| 09.12.2025 | 27,37 | 27,79 | 26,94 | 27,24 | -0,55% | - |
| 08.12.2025 | 27,51 | 28,10 | 27,38 | 27,39 | 0,33% | - |
| 05.12.2025 | 27,84 | 28,11 | 27,30 | 27,30 | 1,96% | - |
| 04.12.2025 | 26,86 | 26,88 | 26,75 | 26,78 | 0,04% | - |
| 03.12.2025 | 26,18 | 27,14 | 26,08 | 26,77 | 3,66% | - |
| 02.12.2025 | 27,12 | 27,42 | 25,82 | 25,82 | -3,40% | - |
| 01.12.2025 | 27,33 | 27,52 | 26,72 | 26,73 | -1,80% | - |
| 28.11.2025 | 27,38 | 27,91 | 26,73 | 27,22 | -0,48% | - |
| 27.11.2025 | 27,35 | 27,38 | 27,30 | 27,35 | -0,24% | - |
| 26.11.2025 | 27,15 | 27,61 | 26,86 | 27,42 | 2,07% | - |
| 25.11.2025 | 27,77 | 28,11 | 26,74 | 26,86 | -2,91% | - |
| 24.11.2025 | 26,55 | 27,97 | 26,34 | 27,67 | 4,79% | - |
| 21.11.2025 | 25,61 | 26,72 | 25,40 | 26,40 | 5,31% | - |
| 20.11.2025 | 25,06 | 25,09 | 25,04 | 25,07 | 0,12% | - |
| 19.11.2025 | 24,67 | 25,17 | 24,61 | 25,04 | 0,97% | - |
| 18.11.2025 | 25,02 | 25,27 | 24,66 | 24,80 | -1,08% | - |
| 17.11.2025 | 24,79 | 25,48 | 24,76 | 25,07 | 2,33% | - |
| 14.11.2025 | 24,47 | 25,15 | 23,88 | 24,50 | 0,39% | - |
| 13.11.2025 | 24,96 | 25,16 | 24,36 | 24,41 | -1,41% | - |
| 12.11.2025 | 24,54 | 24,89 | 24,35 | 24,76 | 2,46% | - |
| 11.11.2025 | 23,94 | 24,83 | 23,58 | 24,16 | 2,16% | - |
| 10.11.2025 | 23,81 | 24,12 | 23,59 | 23,65 | 0,40% | - |
| 07.11.2025 | 23,86 | 23,87 | 22,88 | 23,56 | -1,15% | - |