18,775€
0,11%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,11 | 19,44 | 18,68 | 18,72 | -0,19% | - |
| 15.10.2025 | 17,88 | 18,90 | 17,84 | 18,76 | 4,17% | - |
| 14.10.2025 | 18,45 | 18,52 | 17,85 | 18,01 | -1,32% | - |
| 13.10.2025 | 18,06 | 18,80 | 17,99 | 18,25 | 2,16% | - |
| 10.10.2025 | 18,87 | 19,21 | 17,86 | 17,86 | -6,81% | - |
| 09.10.2025 | 18,35 | 19,28 | 18,35 | 19,17 | 4,38% | - |
| 08.10.2025 | 18,07 | 18,94 | 17,93 | 18,36 | 1,95% | - |
| 07.10.2025 | 17,82 | 18,10 | 17,76 | 18,01 | 1,83% | - |
| 06.10.2025 | 18,55 | 18,74 | 17,67 | 17,69 | -3,31% | - |
| 03.10.2025 | 18,19 | 18,72 | 18,15 | 18,29 | 2,18% | - |
| 02.10.2025 | 18,17 | 18,67 | 16,93 | 17,90 | -0,94% | - |
| 01.10.2025 | 18,21 | 18,61 | 17,37 | 18,07 | -1,22% | - |
| 30.09.2025 | 18,40 | 18,50 | 18,17 | 18,29 | -0,81% | - |
| 29.09.2025 | 17,27 | 18,47 | 17,03 | 18,44 | 9,96% | 60,00 |
| 26.09.2025 | 16,35 | 17,04 | 16,27 | 16,77 | 1,51% | - |
| 25.09.2025 | 16,63 | 16,64 | 16,12 | 16,52 | -0,90% | - |
| 24.09.2025 | 16,62 | 16,99 | 16,47 | 16,67 | 1,04% | - |
| 23.09.2025 | 16,57 | 16,78 | 16,27 | 16,50 | -2,27% | - |
| 22.09.2025 | 16,56 | 17,02 | 16,17 | 16,89 | 1,32% | - |
| 19.09.2025 | 16,68 | 16,97 | 16,48 | 16,67 | 0,30% | - |
| 18.09.2025 | 15,85 | 16,62 | 15,83 | 16,62 | 4,96% | - |
| 17.09.2025 | 15,74 | 16,15 | 15,69 | 15,83 | 0,75% | - |
| 16.09.2025 | 15,31 | 15,90 | 15,21 | 15,71 | 1,28% | - |
| 15.09.2025 | 16,12 | 16,34 | 15,32 | 15,51 | -5,74% | - |
| 12.09.2025 | 16,71 | 17,07 | 16,32 | 16,46 | -2,90% | - |
| 11.09.2025 | 16,95 | 16,99 | 16,94 | 16,95 | -1,38% | - |
| 10.09.2025 | 17,20 | 17,25 | 17,17 | 17,19 | 1,95% | - |
| 09.09.2025 | 16,84 | 16,90 | 16,82 | 16,86 | 1,43% | - |
| 08.09.2025 | 15,99 | 16,68 | 15,97 | 16,62 | 4,02% | - |
| 05.09.2025 | 15,99 | 16,22 | 15,61 | 15,98 | -0,21% | - |
| 04.09.2025 | 16,77 | 16,80 | 15,60 | 16,01 | -4,04% | - |
| 03.09.2025 | 16,30 | 17,13 | 16,15 | 16,69 | 1,63% | - |
| 02.09.2025 | 15,68 | 16,45 | 15,44 | 16,42 | 4,55% | - |
| 01.09.2025 | 15,66 | 15,74 | 15,62 | 15,71 | -0,11% | - |
| 29.08.2025 | 15,79 | 15,90 | 15,40 | 15,72 | -0,35% | 89,00 |
| 28.08.2025 | 15,99 | 16,35 | 15,62 | 15,78 | -1,05% | - |
| 27.08.2025 | 16,08 | 16,27 | 15,69 | 15,95 | -0,62% | - |
| 26.08.2025 | 15,94 | 16,40 | 15,75 | 16,05 | 0,38% | - |
| 25.08.2025 | 16,45 | 16,85 | 15,99 | 15,99 | -2,28% | - |
| 22.08.2025 | 15,55 | 16,73 | 15,49 | 16,36 | 5,40% | - |
| 21.08.2025 | 15,56 | 15,60 | 15,13 | 15,52 | -0,39% | - |
| 20.08.2025 | 15,25 | 15,76 | 14,91 | 15,58 | 2,03% | - |
| 19.08.2025 | 15,45 | 15,56 | 14,61 | 15,27 | -1,64% | - |
| 18.08.2025 | 15,86 | 16,19 | 15,40 | 15,53 | -1,95% | - |
| 15.08.2025 | 15,92 | 15,92 | 15,11 | 15,83 | -0,06% | - |
| 14.08.2025 | 16,06 | 16,18 | 15,58 | 15,84 | -1,94% | - |
| 13.08.2025 | 15,42 | 16,31 | 15,37 | 16,16 | 5,00% | - |
| 12.08.2025 | 14,60 | 15,45 | 14,53 | 15,39 | 5,77% | - |
| 11.08.2025 | 14,16 | 14,55 | 13,57 | 14,55 | 3,03% | - |
| 08.08.2025 | 14,23 | 14,33 | 13,36 | 14,12 | -0,48% | - |
| 07.08.2025 | 14,77 | 15,00 | 13,88 | 14,19 | -3,94% | - |
| 06.08.2025 | 15,20 | 15,72 | 13,60 | 14,77 | -2,08% | - |
| 05.08.2025 | 14,68 | 15,16 | 14,30 | 15,08 | 3,40% | - |
| 04.08.2025 | 15,15 | 15,72 | 14,41 | 14,59 | -3,04% | - |
| 01.08.2025 | 15,26 | 15,27 | 14,55 | 15,05 | -1,80% | - |
| 31.07.2025 | 15,50 | 15,68 | 15,23 | 15,32 | -1,48% | - |
| 30.07.2025 | 14,62 | 16,37 | 14,56 | 15,55 | 6,95% | - |
| 29.07.2025 | 14,95 | 15,11 | 14,42 | 14,54 | -2,32% | - |
| 28.07.2025 | 14,89 | 15,39 | 14,79 | 14,89 | 1,26% | - |
| 25.07.2025 | 14,93 | 15,17 | 14,41 | 14,70 | -1,31% | - |
| 24.07.2025 | 15,20 | 15,39 | 14,90 | 14,90 | -2,38% | - |
| 23.07.2025 | 14,59 | 15,61 | 14,54 | 15,26 | 5,65% | - |
| 22.07.2025 | 14,35 | 14,73 | 14,24 | 14,44 | 0,49% | - |
| 21.07.2025 | 14,24 | 14,85 | 14,15 | 14,37 | 1,03% | - |
| 18.07.2025 | 14,76 | 14,86 | 14,19 | 14,23 | -3,02% | - |
| 17.07.2025 | 14,44 | 14,87 | 14,40 | 14,67 | 1,68% | - |
| 16.07.2025 | 13,92 | 14,70 | 13,85 | 14,43 | 2,61% | - |
| 15.07.2025 | 14,69 | 14,84 | 13,76 | 14,06 | -4,30% | - |
| 14.07.2025 | 14,44 | 14,89 | 14,39 | 14,69 | 0,66% | - |
| 11.07.2025 | 14,59 | 14,69 | 14,34 | 14,59 | -0,39% | - |
| 10.07.2025 | 14,47 | 14,78 | 14,32 | 14,65 | 0,72% | - |
| 09.07.2025 | 13,64 | 14,97 | 13,63 | 14,55 | 6,26% | - |
| 08.07.2025 | 13,61 | 13,90 | 13,41 | 13,69 | 0,87% | - |
| 07.07.2025 | 13,18 | 13,71 | 13,16 | 13,57 | 3,59% | - |
| 04.07.2025 | 13,22 | 13,23 | 13,08 | 13,10 | -1,69% | - |
| 03.07.2025 | 12,97 | 13,56 | 12,58 | 13,33 | 3,24% | - |
| 02.07.2025 | 12,37 | 13,23 | 12,17 | 12,91 | 5,15% | - |
| 01.07.2025 | 11,83 | 12,67 | 11,73 | 12,28 | 3,46% | - |
| 30.06.2025 | 12,33 | 12,54 | 11,84 | 11,87 | -3,10% | - |
| 27.06.2025 | 12,47 | 12,58 | 12,17 | 12,25 | -1,57% | - |
| 26.06.2025 | 12,59 | 12,68 | 12,16 | 12,44 | -1,39% | 178,00 |
| 25.06.2025 | 12,63 | 12,79 | 12,18 | 12,62 | -0,12% | - |
| 24.06.2025 | 12,86 | 12,92 | 12,49 | 12,63 | -0,43% | - |
| 23.06.2025 | 12,75 | 13,03 | 12,55 | 12,69 | -0,86% | - |
| 20.06.2025 | 12,97 | 13,25 | 12,55 | 12,80 | 0,05% | - |
| 19.06.2025 | 13,04 | 13,04 | 12,78 | 12,79 | -2,27% | - |
| 18.06.2025 | 12,89 | 13,33 | 12,66 | 13,09 | 0,94% | - |
| 17.06.2025 | 13,68 | 13,82 | 12,50 | 12,96 | -6,07% | - |
| 16.06.2025 | 13,83 | 13,96 | 13,39 | 13,80 | 0,34% | - |
| 13.06.2025 | 13,19 | 13,76 | 13,15 | 13,75 | 1,70% | - |
| 12.06.2025 | 13,83 | 13,91 | 13,29 | 13,52 | -3,60% | - |
| 11.06.2025 | 13,49 | 14,17 | 13,32 | 14,03 | 3,83% | - |
| 10.06.2025 | 13,07 | 13,59 | 12,87 | 13,51 | 3,68% | - |
| 09.06.2025 | 12,90 | 13,29 | 12,58 | 13,03 | 1,26% | - |
| 06.06.2025 | 12,54 | 12,95 | 12,51 | 12,87 | 3,26% | - |
| 05.06.2025 | 12,40 | 12,57 | 12,05 | 12,46 | 0,48% | - |
| 04.06.2025 | 12,75 | 13,08 | 12,37 | 12,40 | -2,49% | - |
| 03.06.2025 | 12,15 | 13,06 | 12,02 | 12,72 | 4,24% | - |
| 02.06.2025 | 12,14 | 12,78 | 12,04 | 12,20 | -0,38% | - |
| 30.05.2025 | 12,28 | 12,34 | 11,84 | 12,25 | -0,28% | - |