17,550€
-1,40%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,45 | 17,50 | 17,20 | 17,50 | -1,69% | - |
| 08.07.2026 | 17,95 | 18,20 | 17,55 | 17,80 | 6,59% | - |
| 07.07.2026 | 16,65 | 16,70 | 16,55 | 16,70 | -2,91% | - |
| 06.07.2026 | 17,20 | 17,30 | 16,95 | 17,20 | 0,58% | 40,00 |
| 03.07.2026 | 16,95 | 17,10 | 16,95 | 17,10 | 4,91% | - |
| 02.07.2026 | 16,25 | 16,30 | 16,25 | 16,30 | -2,69% | - |
| 01.07.2026 | 16,05 | 17,35 | 16,05 | 16,75 | 1,82% | - |
| 30.06.2026 | 16,45 | 16,75 | 16,25 | 16,45 | 0,00% | 80,00 |
| 29.06.2026 | 20,00 | 20,00 | 16,05 | 16,45 | 7,52% | 334,00 |
| 26.06.2026 | 15,35 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 25.06.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -1,93% | - |
| 24.06.2026 | 15,45 | 15,60 | 15,25 | 15,55 | 1,30% | - |
| 23.06.2026 | 15,45 | 15,50 | 15,25 | 15,35 | -0,32% | - |
| 22.06.2026 | 14,85 | 15,80 | 14,55 | 15,40 | 4,76% | - |
| 19.06.2026 | 14,45 | 14,70 | 14,45 | 14,70 | 0,68% | - |
| 18.06.2026 | 14,45 | 14,75 | 14,45 | 14,60 | 5,04% | - |
| 17.06.2026 | 13,80 | 14,05 | 13,80 | 13,90 | -1,42% | 20,00 |
| 16.06.2026 | 14,05 | 14,30 | 14,05 | 14,10 | -1,05% | - |
| 15.06.2026 | 14,15 | 14,80 | 14,05 | 14,25 | -0,35% | - |
| 12.06.2026 | 13,95 | 14,45 | 13,90 | 14,30 | 5,54% | 22,00 |
| 11.06.2026 | 13,65 | 13,65 | 13,55 | 13,55 | -0,73% | - |
| 10.06.2026 | 13,95 | 14,20 | 13,50 | 13,65 | 0,00% | - |
| 09.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 08.06.2026 | 13,85 | 13,95 | 13,75 | 13,75 | -3,51% | - |
| 05.06.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 04.06.2026 | 14,05 | 14,35 | 13,90 | 14,30 | 1,06% | - |
| 03.06.2026 | 13,60 | 14,15 | 13,50 | 14,15 | -2,41% | - |
| 02.06.2026 | 14,55 | 14,55 | 14,35 | 14,50 | -4,61% | - |
| 01.06.2026 | 15,05 | 15,40 | 15,05 | 15,20 | 1,33% | - |
| 29.05.2026 | 15,05 | 15,10 | 14,90 | 15,00 | 1,01% | - |
| 28.05.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 1,02% | - |
| 27.05.2026 | 14,65 | 14,70 | 14,55 | 14,70 | -1,34% | - |
| 26.05.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | - |
| 25.05.2026 | 14,85 | 14,95 | 14,85 | 14,95 | -2,61% | - |
| 22.05.2026 | 15,15 | 15,60 | 15,15 | 15,35 | 1,32% | - |
| 21.05.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 6,32% | - |
| 20.05.2026 | 13,75 | 14,25 | 13,75 | 14,25 | 2,89% | - |
| 19.05.2026 | 14,05 | 14,05 | 13,75 | 13,85 | -4,15% | - |
| 18.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 15.05.2026 | 14,95 | 15,05 | 14,35 | 14,55 | -3,96% | - |
| 14.05.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 4,12% | - |
| 13.05.2026 | 14,55 | 14,55 | 14,35 | 14,55 | 0,34% | - |
| 12.05.2026 | 14,55 | 14,55 | 14,50 | 14,50 | 2,84% | - |
| 11.05.2026 | 13,95 | 14,20 | 13,95 | 14,10 | -3,09% | - |
| 08.05.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -1,69% | - |
| 07.05.2026 | 14,95 | 15,05 | 14,35 | 14,80 | -3,58% | - |
| 06.05.2026 | 15,55 | 15,55 | 15,30 | 15,35 | -3,76% | - |
| 05.05.2026 | 12,05 | 19,65 | 11,95 | 15,95 | 33,47% | 200,00 |
| 04.05.2026 | 11,45 | 12,15 | 11,25 | 11,95 | 4,82% | - |
| 30.04.2026 | 11,35 | 11,60 | 11,30 | 11,40 | -2,15% | - |
| 29.04.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 28.04.2026 | 11,55 | 11,75 | 11,50 | 11,65 | -0,43% | - |
| 27.04.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -4,10% | - |
| 24.04.2026 | 12,15 | 12,45 | 12,15 | 12,20 | 0,41% | - |
| 23.04.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 22.04.2026 | 12,15 | 12,25 | 12,15 | 12,25 | -1,61% | - |
| 21.04.2026 | 12,45 | 12,50 | 12,45 | 12,45 | -0,40% | - |
| 20.04.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 0,40% | - |
| 17.04.2026 | 12,55 | 12,55 | 12,45 | 12,45 | -1,19% | - |
| 16.04.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -3,08% | - |
| 15.04.2026 | 12,85 | 13,05 | 12,85 | 13,00 | 3,59% | - |
| 14.04.2026 | 12,85 | 12,85 | 12,55 | 12,55 | 0,80% | - |
| 13.04.2026 | 12,75 | 12,75 | 12,15 | 12,45 | -5,32% | 3.390,00 |
| 10.04.2026 | 13,25 | 13,25 | 12,95 | 13,15 | 6,05% | - |
| 09.04.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 2,48% | - |
| 08.04.2026 | 12,15 | 12,15 | 12,05 | 12,10 | -2,02% | 2.200,00 |
| 07.04.2026 | 12,00 | 12,45 | 11,55 | 12,35 | -24,08% | - |
| 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% | - |