13,580€
-1,13%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 13,76 | 14,24 | 13,38 | 13,58 | -1,11% | - |
| 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% | - |
| 29.05.2025 | 11,96 | 12,32 | 11,82 | 12,28 | 2,63% | - |
| 28.05.2025 | 12,30 | 12,55 | 11,85 | 11,96 | -2,61% | - |
| 27.05.2025 | 12,03 | 12,38 | 11,94 | 12,28 | 1,89% | - |
| 26.05.2025 | 12,01 | 12,07 | 11,90 | 12,06 | 0,90% | - |
| 23.05.2025 | 12,12 | 12,16 | 11,76 | 11,95 | -1,52% | - |
| 22.05.2025 | 12,05 | 12,30 | 11,86 | 12,13 | 0,41% | - |
| 21.05.2025 | 12,20 | 12,40 | 11,69 | 12,08 | -1,35% | - |
| 20.05.2025 | 11,41 | 12,61 | 11,30 | 12,25 | 7,43% | - |
| 19.05.2025 | 11,48 | 12,00 | 11,13 | 11,40 | -1,75% | - |
| 16.05.2025 | 11,25 | 11,72 | 10,96 | 11,60 | 2,95% | - |
| 15.05.2025 | 11,08 | 11,33 | 10,85 | 11,27 | 1,69% | - |
| 14.05.2025 | 11,45 | 11,67 | 10,80 | 11,08 | -3,32% | - |
| 13.05.2025 | 11,95 | 11,95 | 11,26 | 11,46 | -3,07% | - |
| 12.05.2025 | 11,12 | 12,00 | 10,96 | 11,83 | 7,55% | - |
| 09.05.2025 | 11,38 | 11,68 | 10,99 | 11,00 | -3,68% | - |
| 08.05.2025 | 11,30 | 12,16 | 10,59 | 11,42 | 5,30% | - |
| 07.05.2025 | 10,66 | 10,91 | 10,35 | 10,84 | 2,43% | - |
| 06.05.2025 | 11,60 | 11,67 | 10,56 | 10,58 | -8,77% | - |
| 05.05.2025 | 12,04 | 12,52 | 11,50 | 11,60 | -3,67% | - |
| 02.05.2025 | 11,95 | 12,47 | 11,69 | 12,04 | 0,50% | - |
| 30.04.2025 | 11,88 | 12,12 | 11,36 | 11,98 | 3,52% | - |
| 29.04.2025 | 11,89 | 12,06 | 11,44 | 11,58 | -2,32% | - |
| 28.04.2025 | 11,82 | 12,27 | 11,59 | 11,85 | -0,21% | - |
| 25.04.2025 | 11,90 | 12,08 | 11,58 | 11,88 | -0,19% | - |
| 24.04.2025 | 11,95 | 12,09 | 11,59 | 11,90 | -0,48% | - |
| 23.04.2025 | 12,05 | 12,82 | 11,95 | 11,96 | -0,81% | - |
| 22.04.2025 | 11,29 | 12,14 | 11,28 | 12,05 | 4,35% | - |
| 17.04.2025 | 11,10 | 11,56 | 10,66 | 11,55 | 3,80% | - |
| 16.04.2025 | 11,37 | 11,47 | 10,52 | 11,13 | -2,56% | - |
| 15.04.2025 | 11,71 | 12,55 | 10,81 | 11,42 | -2,79% | - |
| 14.04.2025 | 10,77 | 11,88 | 10,45 | 11,75 | 11,09% | - |
| 11.04.2025 | 10,19 | 10,65 | 9,78 | 10,58 | 3,73% | - |
| 10.04.2025 | 10,71 | 10,94 | 9,64 | 10,20 | -5,78% | - |
| 09.04.2025 | 9,78 | 10,87 | 8,99 | 10,82 | 8,13% | - |
| 08.04.2025 | 10,96 | 11,60 | 9,89 | 10,01 | -7,05% | - |
| 07.04.2025 | 10,67 | 11,05 | 9,96 | 10,77 | -1,24% | - |
| 04.04.2025 | 11,45 | 11,45 | 10,30 | 10,90 | -4,80% | - |
| 03.04.2025 | 12,05 | 12,05 | 10,75 | 11,45 | -4,98% | - |
| 02.04.2025 | 11,65 | 12,25 | 11,45 | 12,05 | 3,43% | - |
| 01.04.2025 | 12,35 | 13,10 | 11,60 | 11,65 | -6,43% | - |
| 31.03.2025 | 13,30 | 13,35 | 12,25 | 12,45 | -6,74% | - |
| 28.03.2025 | 13,60 | 13,80 | 13,15 | 13,35 | -1,48% | - |
| 27.03.2025 | 13,15 | 13,65 | 13,10 | 13,55 | 3,04% | - |
| 26.03.2025 | 13,75 | 14,35 | 13,05 | 13,15 | -4,36% | - |
| 25.03.2025 | 14,30 | 14,55 | 13,65 | 13,75 | -3,85% | - |
| 24.03.2025 | 14,10 | 14,80 | 13,95 | 14,30 | 1,78% | - |
| 21.03.2025 | 14,10 | 14,35 | 13,85 | 14,05 | -0,35% | - |
| 20.03.2025 | 14,15 | 14,70 | 14,05 | 14,10 | -0,70% | - |
| 19.03.2025 | 13,85 | 14,30 | 13,85 | 14,20 | 2,53% | - |
| 18.03.2025 | 14,70 | 14,90 | 13,75 | 13,85 | -5,78% | - |
| 17.03.2025 | 14,60 | 14,95 | 14,25 | 14,70 | 0,34% | - |
| 14.03.2025 | 14,60 | 15,00 | 14,55 | 14,65 | 0,69% | - |
| 13.03.2025 | 15,25 | 15,45 | 14,55 | 14,55 | -4,90% | - |
| 12.03.2025 | 14,70 | 15,60 | 14,60 | 15,30 | 3,73% | - |
| 11.03.2025 | 14,35 | 14,75 | 13,75 | 14,75 | 2,43% | - |
| 10.03.2025 | 14,70 | 14,70 | 14,10 | 14,40 | -2,37% | - |
| 07.03.2025 | 14,70 | 15,20 | 14,20 | 14,75 | 0,00% | - |
| 06.03.2025 | 14,15 | 15,00 | 13,75 | 14,75 | 4,24% | - |
| 05.03.2025 | 14,30 | 14,60 | 14,05 | 14,15 | -1,39% | - |
| 04.03.2025 | 13,75 | 14,45 | 13,45 | 14,35 | 4,36% | - |
| 03.03.2025 | 14,95 | 14,95 | 13,45 | 13,75 | -8,03% | - |
| 28.02.2025 | 14,60 | 15,00 | 14,35 | 14,95 | 1,70% | - |
| 27.02.2025 | 14,80 | 15,30 | 14,65 | 14,70 | -0,68% | - |
| 26.02.2025 | 14,80 | 15,55 | 14,60 | 14,80 | 0,00% | - |
| 25.02.2025 | 15,25 | 15,35 | 14,70 | 14,80 | -2,63% | - |
| 24.02.2025 | 15,55 | 15,70 | 15,10 | 15,20 | -2,25% | - |
| 21.02.2025 | 15,85 | 16,20 | 15,50 | 15,55 | -1,58% | - |
| 20.02.2025 | 15,90 | 16,15 | 15,50 | 15,80 | -0,63% | - |
| 19.02.2025 | 15,20 | 16,00 | 15,00 | 15,90 | 4,61% | - |
| 18.02.2025 | 15,95 | 16,45 | 15,15 | 15,20 | -4,70% | - |
| 17.02.2025 | 15,65 | 16,00 | 15,65 | 15,95 | 1,59% | - |
| 14.02.2025 | 16,25 | 16,45 | 15,60 | 15,70 | -3,68% | - |
| 13.02.2025 | 16,85 | 17,25 | 16,20 | 16,30 | -2,98% | - |
| 12.02.2025 | 17,25 | 17,60 | 16,20 | 16,80 | -2,61% | - |
| 11.02.2025 | 17,45 | 17,50 | 16,50 | 17,25 | -0,86% | - |
| 10.02.2025 | 17,20 | 17,50 | 16,95 | 17,40 | 1,16% | - |
| 07.02.2025 | 17,85 | 18,25 | 17,20 | 17,20 | -3,64% | - |
| 06.02.2025 | 18,50 | 18,90 | 17,60 | 17,85 | -3,25% | - |
| 05.02.2025 | 19,15 | 19,15 | 17,85 | 18,45 | -3,40% | - |
| 04.02.2025 | 18,75 | 19,35 | 18,15 | 19,10 | 1,87% | - |
| 03.02.2025 | 18,50 | 18,85 | 18,10 | 18,75 | 0,27% | - |
| 31.01.2025 | 19,30 | 19,55 | 18,70 | 18,70 | -2,86% | - |
| 30.01.2025 | 18,65 | 19,55 | 18,60 | 19,25 | 2,94% | - |
| 29.01.2025 | 18,40 | 19,05 | 18,05 | 18,70 | 1,36% | - |
| 28.01.2025 | 17,75 | 18,95 | 17,70 | 18,45 | 2,22% | - |
| 27.01.2025 | 17,60 | 18,25 | 17,40 | 18,05 | 2,56% | - |
| 24.01.2025 | 18,05 | 18,20 | 17,30 | 17,60 | -1,95% | - |
| 23.01.2025 | 17,65 | 18,25 | 17,25 | 17,95 | 1,99% | - |