17,550€
2,03%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,50 | 17,65 | 17,20 | 17,60 | 2,03% | - |
| 08.07.2026 | 17,85 | 18,20 | 17,05 | 17,25 | -4,43% | - |
| 07.07.2026 | 16,55 | 18,25 | 16,55 | 18,05 | 8,73% | 8.000,00 |
| 06.07.2026 | 17,30 | 17,30 | 16,50 | 16,60 | -3,21% | - |
| 03.07.2026 | 17,10 | 17,15 | 17,05 | 17,15 | 3,00% | - |
| 02.07.2026 | 16,30 | 16,85 | 16,05 | 16,65 | 2,46% | - |
| 01.07.2026 | 16,10 | 17,35 | 16,10 | 16,25 | -0,31% | - |
| 30.06.2026 | 16,40 | 16,75 | 16,20 | 16,30 | -0,91% | 8.600,00 |
| 29.06.2026 | 17,15 | 18,15 | 16,05 | 16,45 | 4,78% | 10.000,00 |
| 26.06.2026 | 15,25 | 16,05 | 15,20 | 15,70 | 1,62% | - |
| 25.06.2026 | 15,25 | 15,60 | 15,15 | 15,45 | 1,31% | - |
| 24.06.2026 | 15,25 | 15,65 | 15,15 | 15,25 | 0,00% | - |
| 23.06.2026 | 15,40 | 15,55 | 15,15 | 15,25 | -1,29% | 492,00 |
| 22.06.2026 | 14,75 | 15,95 | 14,65 | 15,45 | 5,46% | 1.394,00 |
| 19.06.2026 | 14,70 | 14,90 | 14,55 | 14,65 | 0,00% | 256,00 |
| 18.06.2026 | 14,65 | 15,10 | 14,35 | 14,65 | 2,09% | - |
| 17.06.2026 | 13,80 | 14,55 | 13,80 | 14,35 | 4,36% | - |
| 16.06.2026 | 14,05 | 14,30 | 13,75 | 13,75 | -2,14% | - |
| 15.06.2026 | 14,45 | 14,65 | 13,85 | 14,05 | -0,71% | - |
| 12.06.2026 | 13,90 | 14,45 | 13,85 | 14,15 | 1,43% | - |
| 11.06.2026 | 13,55 | 14,05 | 13,50 | 13,95 | 1,82% | - |
| 10.06.2026 | 14,10 | 14,30 | 13,55 | 13,70 | -1,08% | - |
| 09.06.2026 | 13,65 | 14,25 | 13,55 | 13,85 | 1,47% | - |
| 08.06.2026 | 13,85 | 14,15 | 13,65 | 13,65 | 0,37% | - |
| 05.06.2026 | 14,25 | 14,70 | 13,55 | 13,60 | -5,23% | 3.840,00 |
| 04.06.2026 | 14,05 | 14,65 | 13,85 | 14,35 | 2,14% | - |
| 03.06.2026 | 13,65 | 14,15 | 13,60 | 14,05 | 2,18% | - |
| 02.06.2026 | 14,55 | 14,65 | 13,55 | 13,75 | -5,50% | - |
| 01.06.2026 | 15,15 | 15,25 | 14,25 | 14,55 | -3,64% | - |
| 29.05.2026 | 15,00 | 15,20 | 14,80 | 15,10 | 1,00% | - |
| 28.05.2026 | 14,90 | 15,05 | 14,75 | 14,95 | 0,67% | - |
| 27.05.2026 | 14,70 | 14,95 | 14,60 | 14,85 | 1,37% | - |
| 26.05.2026 | 14,90 | 15,05 | 14,55 | 14,65 | -2,01% | 7.750,00 |
| 25.05.2026 | 14,95 | 14,95 | 14,85 | 14,95 | 0,67% | 96.250,00 |
| 22.05.2026 | 15,30 | 15,65 | 14,85 | 14,85 | -2,62% | - |
| 21.05.2026 | 15,15 | 15,35 | 14,85 | 15,25 | 0,66% | - |
| 20.05.2026 | 13,75 | 15,25 | 13,75 | 15,15 | 9,39% | - |
| 19.05.2026 | 13,80 | 13,95 | 13,55 | 13,85 | 0,00% | - |
| 18.05.2026 | 14,35 | 14,45 | 13,45 | 13,85 | -4,15% | - |
| 15.05.2026 | 14,95 | 15,05 | 14,35 | 14,45 | -3,34% | 136,00 |
| 14.05.2026 | 15,25 | 15,35 | 14,65 | 14,95 | 2,75% | - |
| 13.05.2026 | 14,35 | 14,75 | 14,10 | 14,55 | 1,39% | - |
| 12.05.2026 | 14,60 | 14,75 | 14,25 | 14,35 | -2,05% | - |
| 11.05.2026 | 14,10 | 15,15 | 14,00 | 14,65 | 3,53% | - |
| 08.05.2026 | 14,50 | 14,75 | 13,95 | 14,15 | -2,08% | - |
| 07.05.2026 | 14,85 | 15,00 | 14,35 | 14,45 | -3,02% | 22.140,00 |
| 06.05.2026 | 15,35 | 16,20 | 14,55 | 14,90 | -7,17% | 16.000,00 |
| 05.05.2026 | 12,05 | 17,05 | 11,95 | 16,05 | 33,20% | 3.400,00 |
| 04.05.2026 | 11,45 | 12,15 | 11,30 | 12,05 | 5,24% | - |
| 30.04.2026 | 11,30 | 11,55 | 11,25 | 11,45 | 0,88% | - |
| 29.04.2026 | 11,65 | 11,75 | 11,25 | 11,35 | -2,58% | - |
| 28.04.2026 | 11,55 | 11,85 | 11,35 | 11,65 | 1,30% | - |
| 27.04.2026 | 11,70 | 11,95 | 11,45 | 11,50 | -2,13% | - |
| 24.04.2026 | 12,15 | 12,40 | 11,55 | 11,75 | -3,29% | - |
| 23.04.2026 | 12,15 | 12,40 | 11,95 | 12,15 | 0,00% | - |
| 22.04.2026 | 12,25 | 12,45 | 12,05 | 12,15 | 0,00% | - |
| 21.04.2026 | 12,45 | 12,60 | 12,05 | 12,15 | -2,41% | - |
| 20.04.2026 | 12,50 | 12,85 | 12,35 | 12,45 | -0,80% | - |
| 17.04.2026 | 12,45 | 12,85 | 12,45 | 12,55 | 0,80% | - |
| 16.04.2026 | 12,65 | 12,85 | 12,45 | 12,45 | -1,97% | 12.000,00 |
| 15.04.2026 | 12,85 | 13,00 | 12,55 | 12,70 | -1,17% | - |
| 14.04.2026 | 12,55 | 12,95 | 12,40 | 12,85 | 2,39% | - |
| 13.04.2026 | 12,50 | 12,95 | 12,15 | 12,55 | -1,57% | - |
| 10.04.2026 | 13,15 | 13,20 | 12,45 | 12,75 | -2,67% | - |
| 09.04.2026 | 12,40 | 13,25 | 12,20 | 13,10 | 6,07% | 78,00 |
| 08.04.2026 | 12,25 | 12,45 | 11,75 | 12,35 | 2,92% | - |
| 07.04.2026 | 12,20 | 12,45 | 11,55 | 12,00 | -26,34% | 33.600,00 |
| 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% | - |