16,310€
-1,11%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,52 | 16,69 | 16,02 | 16,27 | -1,36% | - |
| 01.04.2026 | 16,92 | 17,35 | 16,37 | 16,49 | -1,29% | - |
| 31.03.2026 | 16,09 | 17,20 | 15,93 | 16,71 | 2,58% | 77,00 |
| 30.03.2026 | 23,72 | 24,22 | 13,97 | 16,29 | -32,92% | 220,00 |
| 27.03.2026 | 24,48 | 24,58 | 23,71 | 24,28 | -0,33% | - |
| 26.03.2026 | 24,44 | 24,60 | 23,84 | 24,36 | -0,41% | - |
| 25.03.2026 | 23,33 | 24,66 | 23,31 | 24,46 | 3,45% | - |
| 24.03.2026 | 23,75 | 24,05 | 22,70 | 23,65 | -1,89% | - |
| 23.03.2026 | 23,73 | 24,39 | 23,12 | 24,10 | 0,61% | - |
| 20.03.2026 | 24,09 | 24,46 | 23,69 | 23,96 | -0,04% | - |
| 19.03.2026 | 24,21 | 24,49 | 23,59 | 23,97 | -0,29% | - |
| 18.03.2026 | 24,79 | 25,72 | 23,48 | 24,04 | -3,55% | 1,00 |
| 17.03.2026 | 25,01 | 25,52 | 24,50 | 24,92 | -0,16% | - |
| 16.03.2026 | 25,13 | 25,52 | 24,88 | 24,96 | -0,74% | - |
| 13.03.2026 | 24,68 | 26,00 | 24,65 | 25,15 | 3,20% | - |
| 12.03.2026 | 24,73 | 24,83 | 24,14 | 24,37 | -0,92% | - |
| 11.03.2026 | 25,15 | 25,58 | 24,36 | 24,59 | -3,55% | - |
| 10.03.2026 | 25,48 | 26,13 | 25,19 | 25,50 | -1,58% | - |
| 09.03.2026 | 24,27 | 26,18 | 24,06 | 25,91 | 6,21% | - |
| 06.03.2026 | 24,89 | 25,19 | 24,02 | 24,39 | -1,01% | - |
| 05.03.2026 | 26,12 | 26,49 | 24,64 | 24,64 | -5,76% | 4,00 |
| 04.03.2026 | 25,25 | 26,39 | 24,59 | 26,15 | 3,18% | - |
| 03.03.2026 | 25,89 | 25,90 | 24,59 | 25,34 | -2,26% | - |
| 02.03.2026 | 24,63 | 25,94 | 23,50 | 25,93 | 6,95% | - |
| 27.02.2026 | 24,83 | 25,25 | 23,92 | 24,24 | -1,80% | - |
| 26.02.2026 | 24,51 | 24,95 | 21,00 | 24,69 | -0,42% | - |
| 25.02.2026 | 24,98 | 25,88 | 24,61 | 24,79 | -0,58% | - |
| 24.02.2026 | 23,81 | 25,28 | 23,52 | 24,94 | 4,11% | - |
| 23.02.2026 | 23,27 | 24,07 | 22,93 | 23,95 | 2,66% | - |
| 20.02.2026 | 23,95 | 24,19 | 23,13 | 23,33 | -2,22% | - |
| 19.02.2026 | 23,86 | 24,29 | 23,36 | 23,86 | 0,06% | - |
| 18.02.2026 | 23,84 | 24,55 | 23,76 | 23,85 | 0,19% | - |
| 17.02.2026 | 23,47 | 23,91 | 23,24 | 23,80 | 1,08% | - |
| 16.02.2026 | 23,51 | 23,62 | 23,51 | 23,55 | -3,15% | - |
| 13.02.2026 | 24,22 | 24,78 | 24,06 | 24,31 | -0,29% | - |
| 12.02.2026 | 25,33 | 25,52 | 23,96 | 24,38 | -4,64% | - |
| 11.02.2026 | 25,28 | 25,91 | 24,82 | 25,57 | 1,31% | - |
| 10.02.2026 | 24,86 | 25,78 | 24,75 | 25,24 | 2,19% | - |
| 09.02.2026 | 24,74 | 25,00 | 24,28 | 24,70 | 0,18% | - |
| 06.02.2026 | 24,73 | 25,57 | 24,63 | 24,65 | -3,33% | - |
| 05.02.2026 | 25,73 | 26,19 | 25,19 | 25,50 | -0,93% | - |
| 04.02.2026 | 26,99 | 27,26 | 25,52 | 25,74 | -4,84% | 2,00 |
| 03.02.2026 | 28,16 | 28,97 | 26,82 | 27,05 | -3,94% | - |
| 02.02.2026 | 27,84 | 28,96 | 26,76 | 28,16 | 1,39% | - |
| 30.01.2026 | 28,04 | 28,12 | 26,49 | 27,78 | -1,44% | - |
| 29.01.2026 | 28,12 | 28,61 | 27,67 | 28,18 | 0,43% | - |
| 28.01.2026 | 27,61 | 28,47 | 27,61 | 28,06 | 1,94% | - |
| 27.01.2026 | 27,83 | 28,07 | 27,18 | 27,53 | -1,43% | - |
| 26.01.2026 | 27,85 | 28,22 | 27,43 | 27,93 | 0,04% | - |
| 23.01.2026 | 27,37 | 28,26 | 26,97 | 27,92 | 1,66% | - |
| 22.01.2026 | 27,64 | 27,80 | 26,71 | 27,46 | -1,22% | - |
| 21.01.2026 | 27,90 | 28,11 | 27,34 | 27,80 | -0,11% | - |
| 20.01.2026 | 28,49 | 28,49 | 27,52 | 27,83 | -2,28% | - |
| 19.01.2026 | 28,43 | 28,59 | 28,43 | 28,48 | -0,75% | - |
| 16.01.2026 | 28,45 | 29,06 | 28,14 | 28,70 | 0,81% | 1,00 |
| 15.01.2026 | 29,02 | 29,67 | 28,42 | 28,47 | -1,47% | - |
| 14.01.2026 | 27,48 | 29,45 | 27,21 | 28,89 | 5,63% | - |
| 13.01.2026 | 27,92 | 28,24 | 26,99 | 27,35 | -0,98% | - |
| 12.01.2026 | 27,46 | 27,79 | 26,69 | 27,62 | 1,41% | 1,00 |
| 09.01.2026 | 26,02 | 27,25 | 25,79 | 27,24 | 5,05% | - |
| 08.01.2026 | 26,27 | 26,35 | 25,43 | 25,93 | -1,14% | - |
| 07.01.2026 | 26,28 | 26,88 | 25,60 | 26,23 | 0,69% | - |
| 06.01.2026 | 25,77 | 26,44 | 25,68 | 26,05 | 1,60% | - |
| 05.01.2026 | 26,16 | 26,50 | 24,77 | 25,64 | -1,69% | - |
| 02.01.2026 | 26,79 | 27,52 | 25,91 | 26,08 | -2,56% | - |
| 30.12.2025 | 26,79 | 26,95 | 26,76 | 26,76 | 0,45% | - |
| 29.12.2025 | 27,58 | 27,59 | 26,59 | 26,64 | -2,17% | - |
| 23.12.2025 | 27,56 | 27,78 | 27,16 | 27,23 | -1,43% | - |
| 22.12.2025 | 27,26 | 28,47 | 27,19 | 27,63 | 0,36% | - |
| 19.12.2025 | 26,93 | 27,99 | 26,73 | 27,53 | 1,87% | - |
| 18.12.2025 | 27,35 | 28,30 | 26,69 | 27,02 | -1,28% | - |
| 17.12.2025 | 27,97 | 28,69 | 27,26 | 27,37 | -2,67% | - |
| 16.12.2025 | 28,11 | 28,47 | 27,61 | 28,12 | 0,68% | - |
| 15.12.2025 | 27,51 | 29,44 | 27,51 | 27,93 | 0,90% | - |
| 12.12.2025 | 27,84 | 28,24 | 27,54 | 27,68 | -0,32% | - |
| 11.12.2025 | 27,88 | 28,22 | 26,90 | 27,77 | -1,68% | - |
| 10.12.2025 | 27,35 | 28,55 | 27,27 | 28,25 | 4,03% | - |
| 09.12.2025 | 27,37 | 27,78 | 26,92 | 27,15 | -1,06% | - |
| 08.12.2025 | 27,46 | 28,10 | 27,09 | 27,44 | -0,81% | - |
| 05.12.2025 | 27,88 | 28,13 | 27,46 | 27,67 | -1,30% | - |
| 04.12.2025 | 26,83 | 28,60 | 26,51 | 28,03 | 4,80% | - |
| 03.12.2025 | 26,18 | 27,14 | 25,98 | 26,75 | 2,71% | 60,00 |
| 02.12.2025 | 27,11 | 27,50 | 26,01 | 26,04 | -3,80% | - |
| 01.12.2025 | 27,56 | 27,56 | 26,72 | 27,07 | -1,62% | - |
| 28.11.2025 | 27,42 | 27,81 | 27,24 | 27,52 | 0,44% | - |
| 27.11.2025 | 27,35 | 27,41 | 27,08 | 27,40 | 0,26% | - |
| 26.11.2025 | 27,15 | 27,61 | 26,86 | 27,33 | 0,76% | - |
| 25.11.2025 | 27,80 | 28,09 | 26,73 | 27,12 | -2,76% | - |
| 24.11.2025 | 26,76 | 28,24 | 26,34 | 27,89 | 4,93% | - |
| 21.11.2025 | 25,63 | 26,72 | 25,30 | 26,58 | 3,52% | 80,00 |
| 20.11.2025 | 24,86 | 25,90 | 24,86 | 25,68 | 2,52% | - |
| 19.11.2025 | 24,69 | 25,15 | 24,56 | 25,05 | 1,09% | - |
| 18.11.2025 | 25,03 | 25,19 | 24,51 | 24,78 | 0,14% | - |
| 17.11.2025 | 24,75 | 25,51 | 24,69 | 24,74 | -0,62% | - |
| 14.11.2025 | 24,47 | 25,15 | 23,92 | 24,90 | 1,80% | 1.500,00 |
| 13.11.2025 | 24,92 | 25,40 | 24,32 | 24,46 | -1,15% | - |
| 12.11.2025 | 24,59 | 24,98 | 24,35 | 24,74 | 1,06% | 285,00 |
| 11.11.2025 | 23,93 | 24,84 | 23,68 | 24,48 | 2,64% | - |
| 10.11.2025 | 23,72 | 24,24 | 23,60 | 23,85 | 0,93% | - |
| 07.11.2025 | 23,81 | 23,89 | 22,60 | 23,63 | -1,36% | - |