20,050€
0,75%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -0,75% | - |
| 20.10.2026 | 18,55 | 20,10 | 18,45 | 20,10 | 8,06% | - |
| 19.10.2026 | 17,00 | 18,65 | 16,95 | 18,60 | 9,73% | - |
| 16.10.2026 | 17,45 | 17,70 | 16,85 | 16,95 | -2,87% | - |
| 15.10.2026 | 16,40 | 17,55 | 16,20 | 17,45 | 6,08% | - |
| 14.10.2026 | 16,80 | 16,85 | 16,15 | 16,45 | 1,23% | - |
| 13.10.2026 | 16,40 | 16,50 | 16,05 | 16,25 | -1,22% | - |
| 12.10.2026 | 16,75 | 17,15 | 16,35 | 16,45 | -1,20% | - |
| 09.10.2026 | 16,30 | 16,75 | 16,25 | 16,65 | 1,83% | - |
| 08.10.2026 | 16,30 | 16,45 | 15,75 | 16,35 | 0,00% | - |
| 07.10.2026 | 16,20 | 16,75 | 16,05 | 16,35 | 1,24% | - |
| 06.10.2026 | 17,00 | 17,20 | 16,05 | 16,15 | -4,72% | - |
| 05.10.2026 | 17,30 | 17,60 | 16,75 | 16,95 | -1,74% | - |
| 02.10.2026 | 16,90 | 17,35 | 16,80 | 17,25 | 1,77% | - |
| 01.10.2026 | 18,55 | 18,55 | 16,95 | 16,95 | -6,61% | - |
| 30.09.2026 | 17,70 | 18,25 | 17,35 | 18,15 | 2,83% | - |
| 29.09.2026 | 18,10 | 18,45 | 17,45 | 17,65 | -2,75% | - |
| 28.09.2026 | 17,95 | 18,25 | 17,65 | 18,15 | 1,11% | - |
| 25.09.2026 | 18,20 | 18,40 | 17,65 | 17,95 | -1,10% | - |
| 24.09.2026 | 18,80 | 19,05 | 17,75 | 18,15 | -3,71% | - |
| 23.09.2026 | 19,35 | 19,55 | 18,65 | 18,85 | -2,58% | - |
| 22.09.2026 | 18,80 | 19,45 | 18,75 | 19,35 | 2,65% | - |
| 21.09.2026 | 19,25 | 19,75 | 18,75 | 18,85 | -1,05% | - |
| 18.09.2026 | 19,15 | 19,35 | 19,05 | 19,05 | -0,52% | - |
| 17.09.2026 | 19,95 | 20,15 | 18,95 | 19,15 | -2,05% | - |
| 16.09.2026 | 18,95 | 19,55 | 18,85 | 19,55 | 4,27% | - |
| 15.09.2026 | 19,20 | 19,45 | 18,55 | 18,75 | -2,60% | - |
| 14.09.2026 | 18,20 | 19,25 | 18,05 | 19,25 | 4,90% | - |
| 11.09.2026 | 19,25 | 19,70 | 18,25 | 18,35 | -3,93% | - |
| 10.09.2026 | 19,60 | 19,65 | 18,95 | 19,10 | -2,30% | - |
| 09.09.2026 | 19,95 | 20,30 | 19,55 | 19,55 | -2,01% | - |
| 08.09.2026 | 19,50 | 20,50 | 19,15 | 19,95 | 1,27% | - |
| 07.09.2026 | 19,65 | 19,80 | 19,55 | 19,70 | -0,25% | - |
| 04.09.2026 | 19,75 | 20,00 | 19,55 | 19,75 | 0,00% | - |
| 03.09.2026 | 19,65 | 20,05 | 19,20 | 19,75 | 0,51% | - |
| 02.09.2026 | 19,80 | 20,50 | 19,35 | 19,65 | -1,01% | - |
| 01.09.2026 | 19,95 | 20,10 | 19,75 | 19,85 | -0,50% | - |
| 31.08.2026 | 19,80 | 20,40 | 19,55 | 19,95 | 0,00% | - |
| 28.08.2026 | 20,60 | 20,70 | 19,85 | 19,95 | -3,16% | - |
| 27.08.2026 | 20,80 | 21,00 | 20,30 | 20,60 | -1,44% | - |
| 26.08.2026 | 20,80 | 21,00 | 20,50 | 20,90 | 0,97% | 816,00 |
| 25.08.2026 | 20,60 | 21,10 | 20,60 | 20,70 | 0,49% | - |
| 24.08.2026 | 20,40 | 21,00 | 20,30 | 20,60 | -0,48% | - |
| 21.08.2026 | 21,00 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 20.08.2026 | 21,60 | 21,60 | 20,50 | 20,90 | -1,88% | - |
| 19.08.2026 | 20,80 | 21,40 | 20,40 | 21,30 | 2,90% | - |
| 18.08.2026 | 19,95 | 20,70 | 19,75 | 20,70 | 4,28% | - |
| 17.08.2026 | 19,05 | 20,10 | 18,90 | 19,85 | 3,66% | - |
| 14.08.2026 | 19,05 | 19,25 | 18,65 | 19,15 | 0,52% | - |
| 13.08.2026 | 19,80 | 20,00 | 19,05 | 19,05 | -4,03% | - |
| 12.08.2026 | 19,95 | 20,50 | 19,75 | 19,85 | -0,25% | - |
| 11.08.2026 | 19,95 | 20,70 | 19,80 | 19,90 | -0,25% | - |
| 10.08.2026 | 20,60 | 20,60 | 19,75 | 19,95 | -1,72% | - |
| 07.08.2026 | 19,55 | 20,30 | 19,45 | 20,30 | 6,01% | - |
| 06.08.2026 | 17,75 | 19,45 | 17,50 | 19,15 | 5,51% | 14.800,00 |
| 05.08.2026 | 17,75 | 18,65 | 17,55 | 18,15 | 0,55% | - |
| 04.08.2026 | 16,70 | 18,05 | 16,60 | 18,05 | 7,76% | 2.840,00 |
| 03.08.2026 | 16,50 | 16,75 | 15,95 | 16,75 | 2,13% | - |
| 31.07.2026 | 17,10 | 17,45 | 16,35 | 16,40 | -4,37% | - |
| 30.07.2026 | 17,35 | 17,40 | 16,75 | 17,15 | -1,15% | - |
| 29.07.2026 | 17,10 | 17,45 | 16,70 | 17,35 | 2,06% | - |
| 28.07.2026 | 17,30 | 17,50 | 16,75 | 17,00 | -2,58% | - |
| 27.07.2026 | 17,00 | 17,65 | 16,95 | 17,45 | 2,95% | - |
| 24.07.2026 | 17,15 | 17,25 | 16,70 | 16,95 | 0,00% | - |
| 23.07.2026 | 16,60 | 17,25 | 16,40 | 16,95 | 0,59% | - |
| 22.07.2026 | 16,80 | 16,95 | 16,40 | 16,85 | 0,00% | - |
| 21.07.2026 | 16,30 | 16,85 | 16,15 | 16,85 | 3,06% | 1.365,00 |
| 20.07.2026 | 15,75 | 16,85 | 15,60 | 16,35 | 3,81% | - |
| 17.07.2026 | 15,65 | 15,95 | 15,40 | 15,75 | 1,29% | - |
| 16.07.2026 | 16,65 | 16,85 | 15,55 | 15,55 | -6,61% | - |
| 15.07.2026 | 16,70 | 16,85 | 16,45 | 16,65 | -0,30% | 13.500,00 |
| 14.07.2026 | 16,70 | 16,80 | 16,35 | 16,70 | 0,30% | - |
| 13.07.2026 | 17,25 | 17,45 | 16,55 | 16,65 | -3,48% | 22.000,00 |
| 10.07.2026 | 17,60 | 17,80 | 16,90 | 17,25 | -1,99% | - |
| 09.07.2026 | 17,50 | 17,70 | 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% | - |