13,605€
0,59%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 13,83 | 13,96 | 13,39 | 13,64 | -0,86% | - |
| 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% | - |
| 29.05.2025 | 12,17 | 12,31 | 11,81 | 12,29 | 2,72% | - |
| 28.05.2025 | 12,27 | 12,55 | 11,85 | 11,96 | -2,69% | - |
| 27.05.2025 | 12,08 | 12,39 | 11,94 | 12,29 | 1,63% | - |
| 26.05.2025 | 12,06 | 12,13 | 12,02 | 12,09 | 1,30% | - |
| 23.05.2025 | 12,08 | 12,15 | 11,61 | 11,94 | -1,69% | - |
| 22.05.2025 | 12,08 | 12,30 | 11,87 | 12,14 | 0,79% | - |
| 21.05.2025 | 12,12 | 12,13 | 11,70 | 12,05 | -1,69% | - |
| 20.05.2025 | 11,31 | 12,60 | 11,30 | 12,26 | 7,57% | - |
| 19.05.2025 | 11,41 | 11,85 | 11,13 | 11,39 | -1,81% | - |
| 16.05.2025 | 11,25 | 11,72 | 11,11 | 11,60 | 2,95% | - |
| 15.05.2025 | 11,04 | 11,32 | 10,85 | 11,27 | 1,67% | - |
| 14.05.2025 | 11,43 | 11,58 | 10,81 | 11,09 | -3,26% | - |
| 13.05.2025 | 11,72 | 11,91 | 11,27 | 11,46 | -3,17% | - |
| 12.05.2025 | 11,33 | 12,00 | 10,96 | 11,83 | 7,64% | - |
| 09.05.2025 | 11,36 | 11,65 | 10,99 | 10,99 | -3,61% | - |
| 08.05.2025 | 11,00 | 12,16 | 10,60 | 11,41 | 5,13% | - |
| 07.05.2025 | 10,68 | 10,91 | 10,34 | 10,85 | 2,44% | - |
| 06.05.2025 | 11,53 | 11,54 | 10,57 | 10,59 | -8,55% | - |
| 05.05.2025 | 11,89 | 12,23 | 11,51 | 11,58 | -4,00% | 2.000,00 |
| 02.05.2025 | 12,31 | 12,37 | 11,70 | 12,06 | 0,67% | 400,00 |
| 30.04.2025 | 11,58 | 12,12 | 11,42 | 11,98 | 3,52% | 1.000,00 |
| 29.04.2025 | 11,87 | 11,93 | 11,36 | 11,58 | -2,22% | - |
| 28.04.2025 | 11,77 | 12,27 | 11,64 | 11,84 | -0,27% | - |
| 25.04.2025 | 11,96 | 11,97 | 11,60 | 11,87 | -0,29% | - |
| 24.04.2025 | 11,87 | 12,02 | 11,68 | 11,91 | -0,33% | - |
| 23.04.2025 | 12,34 | 12,81 | 11,95 | 11,95 | -0,75% | - |
| 22.04.2025 | 11,44 | 12,13 | 11,44 | 12,04 | 4,29% | 18,00 |
| 17.04.2025 | 11,26 | 11,56 | 10,91 | 11,54 | 3,92% | - |
| 16.04.2025 | 11,11 | 11,43 | 10,80 | 11,11 | -2,03% | - |
| 15.04.2025 | 11,69 | 12,55 | 10,80 | 11,34 | -3,14% | 300,00 |
| 14.04.2025 | 10,61 | 11,84 | 10,57 | 11,70 | 10,61% | - |
| 11.04.2025 | 10,27 | 10,65 | 9,84 | 10,58 | 3,83% | - |
| 10.04.2025 | 10,67 | 10,71 | 9,65 | 10,19 | -5,25% | - |
| 09.04.2025 | 9,68 | 10,89 | 9,01 | 10,76 | 6,98% | - |
| 08.04.2025 | 10,89 | 11,61 | 9,89 | 10,05 | -6,64% | - |
| 07.04.2025 | 10,58 | 11,11 | 10,07 | 10,77 | -2,11% | - |
| 04.04.2025 | 11,40 | 11,45 | 10,30 | 11,00 | -4,35% | - |
| 03.04.2025 | 11,30 | 11,50 | 10,70 | 11,50 | -4,17% | - |
| 02.04.2025 | 11,60 | 12,25 | 11,45 | 12,00 | 3,45% | - |
| 01.04.2025 | 12,40 | 13,65 | 11,60 | 11,60 | -7,20% | - |
| 31.03.2025 | 13,20 | 13,25 | 12,25 | 12,50 | -9,09% | - |
| 28.03.2025 | 13,30 | 14,20 | 13,10 | 13,75 | 1,10% | - |
| 27.03.2025 | 12,90 | 14,25 | 12,90 | 13,60 | 3,42% | - |
| 26.03.2025 | 13,40 | 14,35 | 13,00 | 13,15 | -2,95% | - |
| 25.03.2025 | 14,00 | 14,65 | 13,55 | 13,55 | -7,19% | - |
| 24.03.2025 | 14,20 | 14,70 | 13,95 | 14,60 | 0,00% | - |
| 21.03.2025 | 13,80 | 14,60 | 13,80 | 14,60 | 0,34% | - |
| 20.03.2025 | 14,25 | 14,70 | 14,10 | 14,55 | 1,75% | - |
| 19.03.2025 | 13,90 | 14,50 | 13,90 | 14,30 | -0,35% | - |
| 18.03.2025 | 14,60 | 14,65 | 13,80 | 14,35 | -3,04% | - |
| 17.03.2025 | 14,20 | 15,00 | 14,20 | 14,80 | 1,72% | - |
| 14.03.2025 | 14,70 | 15,20 | 14,45 | 14,55 | -2,35% | - |
| 13.03.2025 | 14,90 | 15,50 | 14,55 | 14,90 | -2,30% | - |
| 12.03.2025 | 14,80 | 15,60 | 14,60 | 15,25 | 10,91% | - |
| 11.03.2025 | 14,40 | 14,80 | 13,75 | 13,75 | -4,84% | - |
| 10.03.2025 | 14,30 | 14,75 | 14,10 | 14,45 | -1,37% | - |
| 07.03.2025 | 14,65 | 15,15 | 14,40 | 14,65 | 0,34% | - |
| 06.03.2025 | 13,80 | 14,95 | 13,80 | 14,60 | 3,18% | - |
| 05.03.2025 | 14,20 | 14,70 | 14,05 | 14,15 | -1,39% | - |
| 04.03.2025 | 13,80 | 14,40 | 13,40 | 14,35 | 4,36% | 969,00 |
| 03.03.2025 | 15,05 | 15,10 | 13,45 | 13,75 | -8,03% | - |
| 28.02.2025 | 14,65 | 14,95 | 14,35 | 14,95 | 2,05% | - |
| 27.02.2025 | 14,70 | 15,30 | 14,65 | 14,65 | -1,35% | - |
| 26.02.2025 | 14,85 | 15,55 | 14,60 | 14,85 | 0,00% | - |
| 25.02.2025 | 15,25 | 15,35 | 14,75 | 14,85 | -2,62% | - |
| 24.02.2025 | 15,20 | 15,70 | 15,05 | 15,25 | -1,93% | - |
| 21.02.2025 | 15,50 | 16,20 | 15,50 | 15,55 | -1,89% | - |
| 20.02.2025 | 15,80 | 16,15 | 15,55 | 15,85 | -0,63% | - |
| 19.02.2025 | 15,20 | 16,15 | 15,00 | 15,95 | 5,28% | - |
| 18.02.2025 | 16,00 | 16,30 | 15,15 | 15,15 | -3,19% | - |
| 17.02.2025 | 15,70 | 15,70 | 15,60 | 15,65 | 0,00% | - |
| 14.02.2025 | 16,30 | 16,70 | 15,65 | 15,65 | -3,69% | - |
| 13.02.2025 | 16,80 | 17,20 | 16,25 | 16,25 | -3,56% | - |
| 12.02.2025 | 17,25 | 17,60 | 16,15 | 16,85 | -2,32% | - |
| 11.02.2025 | 17,35 | 17,45 | 16,50 | 17,25 | -1,15% | - |
| 10.02.2025 | 17,25 | 17,45 | 17,00 | 17,45 | 1,45% | - |
| 07.02.2025 | 17,85 | 18,10 | 17,15 | 17,20 | -3,37% | - |
| 06.02.2025 | 18,20 | 19,05 | 17,60 | 17,80 | -3,78% | - |
| 05.02.2025 | 19,05 | 19,20 | 17,85 | 18,50 | -3,14% | - |
| 04.02.2025 | 18,70 | 19,40 | 17,95 | 19,10 | 2,14% | - |
| 03.02.2025 | 18,20 | 18,80 | 18,10 | 18,70 | 0,00% | - |
| 31.01.2025 | 19,30 | 19,50 | 18,65 | 18,70 | -3,11% | - |
| 30.01.2025 | 18,50 | 19,60 | 18,50 | 19,30 | 3,49% | - |
| 29.01.2025 | 18,45 | 19,05 | 18,05 | 18,65 | 1,08% | - |
| 28.01.2025 | 17,95 | 19,00 | 17,70 | 18,45 | 2,22% | - |
| 27.01.2025 | 17,45 | 18,20 | 17,25 | 18,05 | 2,56% | - |
| 24.01.2025 | 17,60 | 18,20 | 17,40 | 17,60 | -2,49% | - |
| 23.01.2025 | 17,65 | 18,30 | 17,25 | 18,05 | 2,27% | - |