32,315$
-0,78%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,12% | 854.668,00 |
| 10.12.2025 | 31,90 | 33,23 | 31,62 | 32,61 | 2,55% | 2.376.658,00 |
| 09.12.2025 | 31,42 | 32,32 | 31,11 | 31,80 | -0,19% | 1.989.670,00 |
| 08.12.2025 | 32,60 | 32,87 | 31,71 | 31,86 | -0,50% | 968.151,00 |
| 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% | 1.274.938,00 |
| 03.12.2025 | 30,97 | 31,65 | 30,68 | 31,30 | 2,86% | 1.444.379,00 |
| 02.12.2025 | 31,53 | 31,94 | 30,22 | 30,43 | -3,24% | 1.130.024,00 |
| 01.12.2025 | 31,56 | 31,94 | 31,06 | 31,45 | -1,60% | 1.124.307,00 |
| 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% | 3.767.338,00 |
| 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% | 1.668.438,00 |
| 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 | -1,45% | 905.867,00 |
| 17.11.2025 | 28,85 | 29,58 | 28,59 | 29,01 | 0,83% | 1.652.366,00 |
| 14.11.2025 | 28,15 | 29,27 | 27,99 | 28,77 | 1,02% | 2.729.035,00 |
| 13.11.2025 | 28,80 | 29,27 | 28,30 | 28,48 | -1,42% | 1.504.822,00 |
| 12.11.2025 | 28,44 | 29,00 | 28,22 | 28,89 | 1,62% | 1.805.441,00 |
| 11.11.2025 | 27,60 | 28,86 | 27,35 | 28,43 | 2,82% | 1.979.205,00 |
| 10.11.2025 | 27,77 | 27,88 | 27,23 | 27,65 | 0,77% | 1.243.297,00 |
| 07.11.2025 | 27,45 | 27,53 | 26,43 | 27,44 | -0,18% | 1.168.943,00 |
| 06.11.2025 | 25,59 | 28,60 | 24,93 | 27,49 | 12,57% | 4.979.154,00 |
| 05.11.2025 | 23,26 | 24,83 | 22,33 | 24,42 | 8,29% | 2.446.699,00 |
| 04.11.2025 | 22,72 | 23,05 | 22,14 | 22,55 | -2,55% | 1.220.605,00 |
| 03.11.2025 | 23,50 | 23,94 | 22,70 | 23,14 | -2,07% | 1.191.639,00 |
| 31.10.2025 | 23,74 | 24,05 | 23,35 | 23,63 | -0,06% | 1.306.809,00 |
| 30.10.2025 | 22,92 | 24,23 | 22,92 | 23,65 | 2,80% | 1.262.360,00 |
| 29.10.2025 | 23,19 | 23,25 | 22,58 | 23,00 | -0,73% | 1.093.414,00 |
| 28.10.2025 | 22,88 | 23,30 | 22,35 | 23,17 | 2,80% | 2.059.861,00 |
| 27.10.2025 | 22,45 | 23,34 | 22,11 | 22,54 | 1,71% | 1.491.857,00 |
| 24.10.2025 | 22,31 | 22,54 | 21,57 | 22,16 | 0,41% | 1.458.883,00 |
| 23.10.2025 | 21,90 | 22,26 | 21,66 | 22,07 | 0,78% | 2.407.068,00 |
| 22.10.2025 | 23,66 | 23,94 | 21,71 | 21,90 | -8,83% | 6.315.587,00 |
| 21.10.2025 | 24,65 | 24,65 | 23,65 | 24,02 | -0,29% | 777.975,00 |
| 20.10.2025 | 24,53 | 25,00 | 24,02 | 24,09 | -0,50% | 1.075.495,00 |
| 17.10.2025 | 22,95 | 24,68 | 22,91 | 24,21 | 5,22% | 1.272.438,00 |
| 16.10.2025 | 22,46 | 23,07 | 21,79 | 23,01 | 3,28% | 1.644.753,00 |
| 15.10.2025 | 20,82 | 22,29 | 20,82 | 22,28 | 7,27% | 1.021.532,00 |
| 14.10.2025 | 21,04 | 21,30 | 20,71 | 20,77 | -2,81% | 874.244,00 |
| 13.10.2025 | 21,00 | 21,73 | 20,75 | 21,37 | 1,81% | 679.533,00 |
| 10.10.2025 | 21,85 | 22,05 | 20,78 | 20,99 | -3,76% | 1.593.027,00 |
| 09.10.2025 | 21,51 | 22,37 | 21,37 | 21,81 | 2,11% | 1.180.405,00 |
| 08.10.2025 | 21,22 | 21,98 | 20,83 | 21,36 | 1,71% | 921.604,00 |
| 07.10.2025 | 20,77 | 21,11 | 20,75 | 21,00 | 0,82% | 560.452,00 |
| 06.10.2025 | 21,70 | 21,80 | 20,69 | 20,83 | -3,99% | 686.825,00 |
| 03.10.2025 | 21,44 | 21,98 | 21,33 | 21,70 | 2,24% | 116.591,00 |
| 02.10.2025 | 21,35 | 21,92 | 20,83 | 21,22 | -0,24% | 645.342,00 |
| 01.10.2025 | 21,53 | 21,92 | 21,17 | 21,27 | -1,48% | 692.884,00 |
| 30.09.2025 | 21,62 | 21,72 | 20,97 | 21,59 | -0,09% | 677.242,00 |
| 29.09.2025 | 20,26 | 21,66 | 19,93 | 21,61 | 7,03% | 781.728,00 |
| 26.09.2025 | 19,16 | 20,46 | 18,92 | 20,19 | 5,82% | 625.088,00 |
| 25.09.2025 | 19,26 | 19,36 | 18,87 | 19,08 | -2,15% | 538.413,00 |
| 24.09.2025 | 19,82 | 19,97 | 19,33 | 19,50 | -0,31% | 479.506,00 |
| 23.09.2025 | 19,45 | 19,84 | 19,00 | 19,56 | 0,05% | 471.500,00 |
| 22.09.2025 | 19,43 | 20,07 | 19,00 | 19,55 | 0,62% | 607.223,00 |
| 19.09.2025 | 19,70 | 19,81 | 19,26 | 19,43 | -1,02% | 1.285.378,00 |
| 18.09.2025 | 18,93 | 19,67 | 18,59 | 19,63 | 5,42% | 569.203,00 |
| 17.09.2025 | 18,71 | 19,19 | 18,51 | 18,62 | -0,21% | 421.333,00 |
| 16.09.2025 | 18,28 | 18,86 | 17,96 | 18,66 | 3,61% | 548.951,00 |
| 15.09.2025 | 18,87 | 19,02 | 17,91 | 18,01 | -4,56% | 842.415,00 |
| 12.09.2025 | 19,56 | 19,57 | 18,86 | 18,87 | -3,97% | 448.171,00 |
| 11.09.2025 | 19,84 | 20,34 | 19,48 | 19,65 | -0,86% | 467.267,00 |
| 10.09.2025 | 20,34 | 20,51 | 19,67 | 19,82 | -1,93% | 924.904,00 |
| 09.09.2025 | 19,77 | 20,23 | 19,44 | 20,21 | 2,02% | 1.175.430,00 |
| 08.09.2025 | 18,72 | 19,82 | 18,63 | 19,81 | 5,82% | 760.339,00 |
| 05.09.2025 | 18,60 | 19,08 | 18,31 | 18,72 | 0,43% | 799.775,00 |
| 04.09.2025 | 19,37 | 19,67 | 18,12 | 18,64 | -4,31% | 792.559,00 |
| 03.09.2025 | 19,02 | 20,05 | 18,72 | 19,48 | 1,78% | 1.095.909,00 |
| 02.09.2025 | 18,37 | 19,29 | 18,37 | 19,14 | 4,13% | 1.491.603,00 |
| 29.08.2025 | 18,41 | 18,58 | 18,00 | 18,38 | -0,33% | 649.738,00 |
| 28.08.2025 | 18,66 | 19,09 | 18,23 | 18,44 | -0,65% | 485.114,00 |
| 27.08.2025 | 18,58 | 18,85 | 18,25 | 18,56 | -0,54% | 519.997,00 |
| 26.08.2025 | 18,54 | 19,15 | 18,22 | 18,66 | 0,48% | 732.970,00 |
| 25.08.2025 | 19,23 | 19,73 | 18,54 | 18,57 | -3,41% | 761.869,00 |
| 22.08.2025 | 18,19 | 19,60 | 17,99 | 19,23 | 6,69% | 1.399.639,00 |
| 21.08.2025 | 17,95 | 18,29 | 17,50 | 18,02 | -0,66% | 630.368,00 |
| 20.08.2025 | 17,79 | 18,39 | 17,38 | 18,14 | 1,85% | 701.398,00 |
| 19.08.2025 | 18,09 | 18,17 | 17,04 | 17,81 | -1,66% | 1.883.432,00 |
| 18.08.2025 | 18,54 | 18,96 | 17,96 | 18,11 | -2,32% | 638.675,00 |
| 15.08.2025 | 18,47 | 18,56 | 17,67 | 18,54 | 0,54% | 891.716,00 |
| 14.08.2025 | 18,48 | 18,86 | 18,11 | 18,44 | -2,18% | 443.849,00 |
| 13.08.2025 | 18,31 | 19,10 | 18,06 | 18,85 | 4,90% | 1.071.286,00 |
| 12.08.2025 | 17,16 | 18,04 | 16,95 | 17,97 | 6,39% | 923.866,00 |
| 11.08.2025 | 16,24 | 16,91 | 16,02 | 16,89 | 2,93% | 757.963,00 |
| 08.08.2025 | 16,58 | 16,58 | 15,68 | 16,41 | -0,73% | 879.632,00 |
| 07.08.2025 | 17,22 | 17,22 | 16,12 | 16,53 | -3,90% | 818.422,00 |
| 06.08.2025 | 17,74 | 17,79 | 15,70 | 17,20 | -1,38% | 1.298.176,00 |
| 05.08.2025 | 16,71 | 17,56 | 16,43 | 17,44 | 3,44% | 939.485,00 |
| 04.08.2025 | 17,31 | 17,66 | 16,63 | 16,86 | -3,16% | 505.112,00 |
| 01.08.2025 | 17,32 | 17,66 | 17,05 | 17,41 | -0,63% | 662.620,00 |
| 31.07.2025 | 17,55 | 17,93 | 17,38 | 17,52 | -1,57% | 762.494,00 |
| 30.07.2025 | 18,31 | 18,80 | 17,50 | 17,80 | 5,95% | 1.140.102,00 |
| 29.07.2025 | 17,45 | 17,45 | 16,65 | 16,80 | -2,67% | 401.057,00 |
| 28.07.2025 | 17,40 | 17,85 | 17,21 | 17,26 | -0,12% | 650.185,00 |
| 25.07.2025 | 17,47 | 17,63 | 16,80 | 17,28 | -1,20% | 608.252,00 |
| 24.07.2025 | 17,84 | 18,02 | 17,46 | 17,49 | -2,56% | 624.542,00 |