18,840$
-1,62%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,83 | 19,25 | 18,44 | 18,84 | -1,62% | 3.056.274,00 |
| 01.04.2026 | 19,74 | 19,74 | 18,93 | 19,15 | -2,05% | 2.852.291,00 |
| 31.03.2026 | 18,71 | 19,84 | 18,49 | 19,55 | 5,59% | 4.463.569,00 |
| 30.03.2026 | 17,00 | 19,10 | 16,97 | 18,52 | -32,40% | 13.765.823,00 |
| 27.03.2026 | 27,86 | 28,19 | 27,29 | 27,39 | -2,98% | 1.413.478,00 |
| 26.03.2026 | 27,84 | 28,37 | 27,50 | 28,23 | -0,42% | 1.015.731,00 |
| 25.03.2026 | 27,24 | 28,59 | 27,10 | 28,35 | 4,27% | 981.397,00 |
| 24.03.2026 | 27,04 | 27,48 | 26,28 | 27,19 | -1,45% | 1.420.941,00 |
| 23.03.2026 | 27,62 | 28,30 | 27,25 | 27,59 | 2,26% | 1.654.145,00 |
| 20.03.2026 | 27,83 | 28,10 | 26,95 | 26,98 | -3,09% | 4.960.696,00 |
| 19.03.2026 | 27,69 | 28,14 | 27,18 | 27,84 | 0,47% | 942.927,00 |
| 18.03.2026 | 28,36 | 28,45 | 27,00 | 27,71 | -3,11% | 1.080.718,00 |
| 17.03.2026 | 28,72 | 29,32 | 28,48 | 28,60 | -0,59% | 738.177,00 |
| 16.03.2026 | 28,92 | 29,19 | 28,52 | 28,77 | 0,31% | 784.850,00 |
| 13.03.2026 | 28,76 | 29,86 | 28,55 | 28,68 | 0,95% | 1.131.577,00 |
| 12.03.2026 | 28,04 | 28,77 | 27,63 | 28,41 | -0,73% | 1.212.628,00 |
| 11.03.2026 | 28,66 | 29,80 | 28,09 | 28,62 | -1,95% | 1.048.524,00 |
| 10.03.2026 | 30,06 | 30,42 | 28,93 | 29,19 | -1,55% | 1.204.988,00 |
| 09.03.2026 | 28,30 | 30,37 | 28,00 | 29,65 | 4,62% | 1.270.579,00 |
| 06.03.2026 | 28,19 | 28,95 | 27,86 | 28,34 | -1,90% | 1.189.528,00 |
| 05.03.2026 | 30,34 | 30,79 | 28,54 | 28,89 | -4,94% | 1.389.351,00 |
| 04.03.2026 | 29,45 | 30,69 | 28,68 | 30,39 | 3,65% | 961.160,00 |
| 03.03.2026 | 29,43 | 29,60 | 28,42 | 29,32 | -3,07% | 747.599,00 |
| 02.03.2026 | 28,75 | 30,45 | 28,20 | 30,25 | 2,96% | 1.246.696,00 |
| 27.02.2026 | 29,01 | 29,75 | 28,20 | 29,38 | -0,37% | 1.805.247,00 |
| 26.02.2026 | 27,05 | 29,58 | 26,31 | 29,49 | 1,90% | 1.774.957,00 |
| 25.02.2026 | 29,57 | 30,33 | 28,76 | 28,94 | -1,56% | 1.016.265,00 |
| 24.02.2026 | 27,99 | 29,88 | 27,99 | 29,40 | 4,74% | 1.508.695,00 |
| 23.02.2026 | 27,32 | 28,45 | 27,26 | 28,07 | 2,30% | 1.328.549,00 |
| 20.02.2026 | 28,19 | 28,30 | 27,20 | 27,44 | -2,35% | 990.056,00 |
| 19.02.2026 | 28,01 | 28,60 | 27,41 | 28,10 | -0,04% | 1.557.948,00 |
| 18.02.2026 | 28,55 | 29,03 | 28,02 | 28,11 | -0,64% | 1.704.526,00 |
| 17.02.2026 | 27,90 | 28,39 | 27,45 | 28,29 | 1,40% | 1.220.465,00 |
| 13.02.2026 | 28,77 | 29,41 | 27,80 | 27,90 | -2,96% | 970.739,00 |
| 12.02.2026 | 30,22 | 30,50 | 28,44 | 28,75 | -4,39% | 762.607,00 |
| 11.02.2026 | 30,25 | 30,46 | 29,25 | 30,07 | 0,03% | 1.802.285,00 |
| 10.02.2026 | 29,67 | 30,75 | 29,56 | 30,06 | 1,55% | 1.161.884,00 |
| 09.02.2026 | 29,26 | 29,76 | 28,92 | 29,60 | 1,20% | 1.152.414,00 |
| 06.02.2026 | 30,14 | 30,17 | 28,94 | 29,25 | 0,27% | 1.940.426,00 |
| 05.02.2026 | 30,19 | 30,97 | 29,04 | 29,17 | -3,95% | 2.087.282,00 |
| 04.02.2026 | 31,55 | 31,85 | 30,08 | 30,37 | -4,80% | 1.339.953,00 |
| 03.02.2026 | 33,07 | 33,75 | 31,64 | 31,90 | -3,92% | 1.568.275,00 |
| 02.02.2026 | 32,72 | 34,18 | 32,23 | 33,20 | 0,61% | 1.390.531,00 |
| 30.01.2026 | 33,36 | 33,51 | 31,34 | 33,00 | -1,70% | 2.373.587,00 |
| 29.01.2026 | 33,45 | 34,20 | 33,00 | 33,57 | -0,15% | 868.265,00 |
| 28.01.2026 | 33,61 | 33,96 | 33,00 | 33,62 | 0,24% | 1.314.374,00 |
| 27.01.2026 | 32,65 | 33,65 | 32,61 | 33,54 | 1,45% | 1.402.908,00 |
| 26.01.2026 | 32,60 | 33,35 | 32,35 | 33,06 | 0,39% | 1.390.698,00 |
| 23.01.2026 | 32,00 | 33,34 | 31,37 | 32,93 | 2,36% | 1.959.751,00 |
| 22.01.2026 | 32,40 | 32,66 | 31,26 | 32,17 | -0,37% | 2.147.329,00 |
| 21.01.2026 | 32,33 | 32,90 | 31,94 | 32,29 | -1,07% | 1.035.322,00 |
| 20.01.2026 | 32,48 | 32,98 | 32,13 | 32,64 | -1,86% | 1.300.955,00 |
| 16.01.2026 | 33,08 | 33,82 | 32,50 | 33,26 | 0,70% | 1.195.626,00 |
| 15.01.2026 | 33,89 | 33,99 | 32,89 | 33,03 | -2,22% | 970.953,00 |
| 14.01.2026 | 31,99 | 34,29 | 31,69 | 33,78 | 5,60% | 1.561.350,00 |
| 13.01.2026 | 32,36 | 32,36 | 31,39 | 31,99 | -1,78% | 1.302.372,00 |
| 12.01.2026 | 31,83 | 32,70 | 31,16 | 32,57 | 2,58% | 1.181.922,00 |
| 09.01.2026 | 30,87 | 31,89 | 30,60 | 31,75 | 4,68% | 1.701.600,00 |
| 08.01.2026 | 30,17 | 30,68 | 29,63 | 30,33 | -0,79% | 1.877.976,00 |
| 07.01.2026 | 31,47 | 31,47 | 29,90 | 30,57 | -0,49% | 1.815.982,00 |
| 06.01.2026 | 29,69 | 31,00 | 29,69 | 30,72 | 1,72% | 2.171.565,00 |
| 05.01.2026 | 30,61 | 30,72 | 28,96 | 30,20 | -1,56% | 2.164.504,00 |
| 02.01.2026 | 30,80 | 31,54 | 30,35 | 30,68 | -1,41% | 1.083.685,00 |
| 31.12.2025 | 31,05 | 31,37 | 30,88 | 31,12 | 0,32% | 942.470,00 |
| 30.12.2025 | 31,57 | 31,79 | 30,57 | 31,02 | -1,65% | 952.595,00 |
| 29.12.2025 | 31,79 | 31,89 | 31,25 | 31,54 | -1,07% | 852.742,00 |
| 26.12.2025 | 32,25 | 32,29 | 31,58 | 31,88 | -1,24% | 476.551,00 |
| 24.12.2025 | 32,25 | 32,52 | 32,01 | 32,28 | 0,53% | 403.580,00 |
| 23.12.2025 | 32,55 | 32,71 | 32,00 | 32,11 | -1,11% | 1.302.466,00 |
| 22.12.2025 | 32,14 | 33,03 | 32,03 | 32,47 | 1,72% | 2.240.668,00 |
| 19.12.2025 | 31,66 | 32,88 | 31,63 | 31,92 | 1,01% | 4.768.710,00 |
| 18.12.2025 | 32,15 | 32,27 | 31,20 | 31,60 | -1,65% | 1.550.073,00 |
| 17.12.2025 | 32,65 | 33,52 | 31,98 | 32,13 | -2,19% | 944.855,00 |
| 16.12.2025 | 32,68 | 33,49 | 32,27 | 32,85 | -0,54% | 1.537.029,00 |
| 15.12.2025 | 33,67 | 34,04 | 32,72 | 33,03 | 2,23% | 2.485.421,00 |
| 12.12.2025 | 32,69 | 33,05 | 32,29 | 32,31 | -0,80% | 943.607,00 |
| 11.12.2025 | 32,71 | 33,29 | 32,46 | 32,57 | -0,09% | 872.776,00 |
| 10.12.2025 | 31,90 | 33,23 | 31,62 | 32,60 | 2,52% | 2.399.341,00 |
| 09.12.2025 | 31,42 | 32,32 | 31,11 | 31,80 | -0,25% | 2.019.046,00 |
| 08.12.2025 | 32,60 | 32,87 | 31,71 | 31,88 | -0,44% | 994.338,00 |
| 05.12.2025 | 32,44 | 32,97 | 31,95 | 32,02 | -1,36% | 673.781,00 |
| 04.12.2025 | 31,30 | 33,34 | 30,91 | 32,46 | 3,71% | 1.304.242,00 |
| 03.12.2025 | 30,97 | 31,65 | 30,68 | 31,30 | 2,86% | 1.486.335,00 |
| 02.12.2025 | 31,53 | 31,94 | 30,22 | 30,43 | -3,24% | 1.157.260,00 |
| 01.12.2025 | 31,56 | 31,94 | 31,06 | 31,45 | -1,60% | 1.154.766,00 |
| 28.11.2025 | 32,00 | 32,09 | 31,60 | 31,96 | 0,76% | 651.613,00 |
| 26.11.2025 | 31,49 | 32,02 | 31,11 | 31,72 | 0,99% | 1.737.672,00 |
| 25.11.2025 | 32,07 | 32,29 | 30,94 | 31,41 | -1,94% | 2.303.765,00 |
| 24.11.2025 | 30,91 | 32,54 | 30,76 | 32,03 | 5,57% | 3.836.197,00 |
| 21.11.2025 | 29,31 | 30,77 | 29,00 | 30,34 | 2,95% | 2.108.664,00 |
| 20.11.2025 | 29,10 | 29,90 | 28,71 | 29,47 | 2,75% | 2.312.678,00 |
| 19.11.2025 | 28,55 | 29,00 | 28,33 | 28,68 | 0,31% | 1.152.142,00 |
| 18.11.2025 | 28,98 | 29,08 | 28,54 | 28,59 | -1,41% | 936.110,00 |
| 17.11.2025 | 28,85 | 29,58 | 28,59 | 29,00 | 0,80% | 1.713.970,00 |
| 14.11.2025 | 28,15 | 29,27 | 27,99 | 28,77 | 0,98% | 2.729.035,00 |
| 13.11.2025 | 28,80 | 29,27 | 28,30 | 28,49 | -1,55% | 1.588.225,00 |
| 12.11.2025 | 28,44 | 29,00 | 28,22 | 28,94 | 1,79% | 1.837.688,00 |
| 11.11.2025 | 27,60 | 28,86 | 27,35 | 28,43 | 2,82% | 2.072.029,00 |
| 10.11.2025 | 27,77 | 27,88 | 27,23 | 27,65 | 0,77% | 1.339.901,00 |
| 07.11.2025 | 27,45 | 27,53 | 26,43 | 27,44 | -0,22% | 1.168.943,00 |