19,670€
4,16%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,13 | 19,65 | 18,64 | 19,52 | 3,36% | - |
| 15.10.2025 | 17,93 | 18,91 | 17,89 | 18,89 | 5,03% | - |
| 14.10.2025 | 18,47 | 18,74 | 17,85 | 17,98 | -2,36% | - |
| 13.10.2025 | 18,06 | 18,82 | 17,98 | 18,42 | 1,53% | - |
| 10.10.2025 | 18,86 | 19,07 | 17,91 | 18,14 | -4,65% | - |
| 09.10.2025 | 18,36 | 19,35 | 18,33 | 19,02 | 2,23% | - |
| 08.10.2025 | 18,02 | 18,94 | 17,93 | 18,61 | 3,74% | - |
| 07.10.2025 | 17,78 | 18,14 | 17,78 | 17,94 | 0,10% | - |
| 06.10.2025 | 18,44 | 18,77 | 17,68 | 17,92 | -4,12% | - |
| 03.10.2025 | 18,11 | 18,70 | 18,10 | 18,69 | 3,02% | - |
| 02.10.2025 | 18,13 | 18,67 | 17,80 | 18,14 | -1,53% | - |
| 01.10.2025 | 18,40 | 18,62 | 18,05 | 18,43 | 2,20% | - |
| 30.09.2025 | 18,43 | 18,49 | 17,85 | 18,03 | -1,35% | - |
| 29.09.2025 | 17,26 | 18,28 | 17,04 | 18,28 | 6,10% | - |
| 26.09.2025 | 16,39 | 17,47 | 16,33 | 17,23 | 4,19% | - |
| 25.09.2025 | 16,63 | 16,64 | 16,12 | 16,53 | -0,17% | - |
| 24.09.2025 | 16,56 | 17,05 | 16,47 | 16,56 | 0,27% | - |
| 23.09.2025 | 16,46 | 16,78 | 16,27 | 16,52 | -0,27% | - |
| 22.09.2025 | 16,54 | 17,01 | 16,17 | 16,56 | -0,38% | - |
| 19.09.2025 | 16,68 | 16,96 | 16,38 | 16,62 | -0,06% | - |
| 18.09.2025 | 15,83 | 16,65 | 15,53 | 16,63 | 3,99% | - |
| 17.09.2025 | 15,73 | 16,17 | 15,68 | 16,00 | 1,54% | - |
| 16.09.2025 | 15,31 | 15,90 | 15,27 | 15,75 | 3,16% | - |
| 15.09.2025 | 16,08 | 16,34 | 15,26 | 15,27 | -6,53% | - |
| 12.09.2025 | 16,74 | 16,97 | 16,31 | 16,34 | -2,62% | - |
| 11.09.2025 | 16,96 | 17,25 | 16,69 | 16,78 | -0,24% | - |
| 10.09.2025 | 17,26 | 17,48 | 16,81 | 16,82 | -2,18% | - |
| 09.09.2025 | 16,85 | 17,24 | 16,56 | 17,19 | 4,83% | - |
| 08.09.2025 | 15,98 | 16,53 | 15,62 | 16,40 | 2,77% | - |
| 05.09.2025 | 16,00 | 16,22 | 15,60 | 15,96 | -0,37% | - |
| 04.09.2025 | 16,70 | 16,82 | 15,60 | 16,02 | -4,01% | - |
| 03.09.2025 | 16,46 | 17,14 | 16,15 | 16,69 | 1,54% | - |
| 02.09.2025 | 15,71 | 16,46 | 15,53 | 16,44 | 4,56% | 175,00 |
| 01.09.2025 | 15,84 | 15,84 | 15,66 | 15,72 | -0,02% | - |
| 29.08.2025 | 15,79 | 15,90 | 15,40 | 15,72 | -0,32% | - |
| 28.08.2025 | 15,95 | 16,38 | 15,60 | 15,77 | -1,07% | - |
| 27.08.2025 | 16,04 | 16,27 | 15,69 | 15,94 | -0,65% | - |
| 26.08.2025 | 15,98 | 16,41 | 15,64 | 16,05 | 0,17% | - |
| 25.08.2025 | 16,40 | 16,83 | 15,98 | 16,02 | 0,28% | - |
| 22.08.2025 | 15,53 | 16,73 | 15,51 | 15,97 | 2,95% | - |
| 21.08.2025 | 15,57 | 15,70 | 15,11 | 15,52 | -0,42% | - |
| 20.08.2025 | 15,29 | 15,76 | 14,85 | 15,58 | 2,13% | - |
| 19.08.2025 | 15,53 | 15,68 | 14,60 | 15,26 | -1,77% | 2.295,00 |
| 18.08.2025 | 15,85 | 16,21 | 15,40 | 15,53 | -2,02% | 1.000,00 |
| 15.08.2025 | 15,81 | 15,94 | 15,10 | 15,85 | 0,05% | - |
| 14.08.2025 | 16,10 | 16,30 | 15,56 | 15,84 | -1,95% | 2.400,00 |
| 13.08.2025 | 15,37 | 16,31 | 15,21 | 16,16 | 5,00% | 2.400,00 |
| 12.08.2025 | 14,53 | 15,45 | 14,41 | 15,39 | 5,74% | 2.150,00 |
| 11.08.2025 | 14,09 | 14,56 | 13,86 | 14,55 | 3,10% | - |
| 08.08.2025 | 14,17 | 14,25 | 13,44 | 14,12 | -0,62% | - |
| 07.08.2025 | 14,75 | 14,86 | 13,88 | 14,20 | -4,00% | - |
| 06.08.2025 | 15,07 | 15,72 | 13,59 | 14,80 | -1,94% | 1.150,00 |
| 05.08.2025 | 14,58 | 15,16 | 14,26 | 15,09 | 3,57% | - |
| 04.08.2025 | 15,02 | 15,35 | 14,41 | 14,57 | -3,88% | 20,00 |
| 01.08.2025 | 15,34 | 15,35 | 14,54 | 15,16 | -1,27% | - |
| 31.07.2025 | 15,57 | 15,83 | 15,21 | 15,35 | -1,41% | 20,00 |
| 30.07.2025 | 14,54 | 16,38 | 14,51 | 15,57 | 7,18% | - |
| 29.07.2025 | 14,89 | 15,16 | 14,42 | 14,53 | -2,53% | - |
| 28.07.2025 | 14,71 | 15,39 | 14,71 | 14,91 | 1,33% | - |
| 25.07.2025 | 14,89 | 15,17 | 14,41 | 14,71 | -1,19% | - |
| 24.07.2025 | 15,25 | 15,44 | 14,88 | 14,89 | -2,47% | - |
| 23.07.2025 | 14,43 | 15,62 | 14,29 | 15,27 | 5,69% | - |
| 22.07.2025 | 14,36 | 14,66 | 14,24 | 14,44 | 0,52% | - |
| 21.07.2025 | 14,21 | 14,86 | 14,12 | 14,37 | 0,91% | - |
| 18.07.2025 | 14,70 | 14,87 | 14,17 | 14,24 | -3,08% | - |
| 17.07.2025 | 14,43 | 14,87 | 14,35 | 14,69 | 1,71% | 647,00 |
| 16.07.2025 | 14,01 | 14,73 | 13,78 | 14,44 | 2,74% | - |
| 15.07.2025 | 14,69 | 14,86 | 13,76 | 14,06 | -4,27% | - |
| 14.07.2025 | 14,57 | 14,88 | 14,36 | 14,69 | 0,60% | - |
| 11.07.2025 | 14,64 | 14,74 | 14,13 | 14,60 | -0,43% | - |
| 10.07.2025 | 14,54 | 14,78 | 14,31 | 14,66 | 0,79% | - |
| 09.07.2025 | 13,85 | 14,97 | 13,57 | 14,55 | 6,26% | - |
| 08.07.2025 | 13,57 | 13,90 | 13,40 | 13,69 | 0,87% | 675,00 |
| 07.07.2025 | 13,21 | 13,72 | 13,19 | 13,57 | 2,71% | - |
| 04.07.2025 | 13,33 | 13,33 | 13,09 | 13,21 | -0,84% | - |
| 03.07.2025 | 12,91 | 13,56 | 12,83 | 13,33 | 3,15% | - |
| 02.07.2025 | 12,26 | 13,23 | 12,21 | 12,92 | 5,30% | - |
| 01.07.2025 | 11,86 | 12,67 | 11,74 | 12,27 | 3,37% | - |
| 30.06.2025 | 12,29 | 12,55 | 11,84 | 11,87 | -3,10% | - |
| 27.06.2025 | 12,44 | 12,71 | 12,17 | 12,25 | -1,49% | - |
| 26.06.2025 | 12,61 | 12,74 | 12,16 | 12,43 | -1,68% | - |
| 25.06.2025 | 12,63 | 12,80 | 12,18 | 12,65 | -0,10% | - |
| 24.06.2025 | 12,76 | 12,93 | 12,48 | 12,66 | -0,20% | - |
| 23.06.2025 | 12,78 | 13,03 | 12,55 | 12,68 | -0,96% | - |
| 20.06.2025 | 12,93 | 13,23 | 12,51 | 12,81 | -0,93% | - |
| 19.06.2025 | 13,06 | 13,17 | 12,88 | 12,93 | -1,22% | - |
| 18.06.2025 | 12,91 | 13,33 | 12,66 | 13,09 | 1,08% | - |
| 17.06.2025 | 13,79 | 13,91 | 12,51 | 12,95 | -6,08% | - |
| 16.06.2025 | 13,76 | 14,24 | 13,38 | 13,78 | 0,35% | - |
| 13.06.2025 | 13,53 | 13,77 | 13,15 | 13,74 | 1,63% | - |
| 12.06.2025 | 13,93 | 14,10 | 13,29 | 13,52 | -3,27% | - |
| 11.06.2025 | 13,51 | 14,17 | 13,25 | 13,97 | 3,52% | - |
| 10.06.2025 | 13,01 | 13,60 | 12,91 | 13,50 | 3,59% | - |
| 09.06.2025 | 12,84 | 13,28 | 12,58 | 13,03 | 1,18% | - |
| 06.06.2025 | 12,44 | 12,96 | 12,44 | 12,88 | 3,45% | - |
| 05.06.2025 | 12,39 | 12,57 | 12,05 | 12,45 | 0,28% | - |
| 04.06.2025 | 12,71 | 12,98 | 12,36 | 12,41 | -2,55% | - |
| 03.06.2025 | 12,22 | 13,06 | 12,03 | 12,74 | 4,56% | - |
| 02.06.2025 | 12,21 | 12,79 | 12,11 | 12,18 | -0,92% | - |
| 30.05.2025 | 12,29 | 12,44 | 11,84 | 12,30 | 0,14% | - |