21,740$
4,62%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,29 | 21,93 | 21,13 | 21,74 | 4,67% | 42.095,00 |
| 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 |
| 23.07.2025 | 17,20 | 18,44 | 17,05 | 17,95 | 5,84% | 746.741,00 |
| 22.07.2025 | 16,73 | 17,22 | 16,69 | 16,96 | 1,01% | 390.136,00 |
| 21.07.2025 | 16,67 | 17,41 | 16,57 | 16,79 | 1,63% | 661.264,00 |
| 18.07.2025 | 17,29 | 17,33 | 16,46 | 16,52 | -3,11% | 511.541,00 |
| 17.07.2025 | 16,89 | 17,26 | 16,84 | 17,05 | 1,55% | 419.239,00 |
| 16.07.2025 | 16,42 | 17,10 | 16,42 | 16,79 | 3,26% | 584.454,00 |
| 15.07.2025 | 17,15 | 17,34 | 15,97 | 16,26 | -5,13% | 663.653,00 |
| 14.07.2025 | 17,07 | 17,48 | 16,93 | 17,14 | 0,59% | 1.014.722,00 |
| 11.07.2025 | 16,93 | 17,39 | 16,78 | 17,04 | -0,53% | 477.598,00 |
| 10.07.2025 | 16,92 | 17,32 | 16,66 | 17,13 | 0,53% | 556.531,00 |
| 09.07.2025 | 16,19 | 17,53 | 16,12 | 17,04 | 6,17% | 938.750,00 |
| 08.07.2025 | 15,97 | 16,27 | 15,69 | 16,05 | 1,01% | 806.885,00 |
| 07.07.2025 | 15,49 | 16,07 | 15,36 | 15,89 | 1,40% | 934.571,00 |
| 03.07.2025 | 15,17 | 15,94 | 14,98 | 15,67 | 2,89% | 396.663,00 |
| 02.07.2025 | 14,49 | 15,59 | 14,33 | 15,23 | 5,25% | 895.698,00 |
| 01.07.2025 | 13,90 | 14,91 | 13,84 | 14,47 | 3,65% | 825.273,00 |
| 30.06.2025 | 14,40 | 14,71 | 13,92 | 13,96 | -2,58% | 470.310,00 |
| 27.06.2025 | 14,67 | 14,79 | 14,22 | 14,33 | -1,51% | 1.284.992,00 |
| 26.06.2025 | 14,76 | 14,85 | 14,24 | 14,55 | -1,02% | 464.473,00 |
| 25.06.2025 | 14,68 | 14,84 | 14,11 | 14,70 | 0,27% | 560.604,00 |
| 24.06.2025 | 14,95 | 15,00 | 14,43 | 14,66 | -0,34% | 551.586,00 |
| 23.06.2025 | 14,72 | 15,02 | 14,48 | 14,71 | -0,07% | 536.258,00 |
| 20.06.2025 | 15,16 | 15,25 | 14,44 | 14,72 | -1,87% | 1.472.731,00 |
| 18.06.2025 | 14,75 | 15,35 | 14,53 | 15,00 | 1,11% | 530.892,00 |
| 17.06.2025 | 15,71 | 15,84 | 14,31 | 14,84 | -6,93% | 795.849,00 |
| 16.06.2025 | 16,02 | 16,05 | 15,52 | 15,94 | 0,38% | 828.496,00 |
| 13.06.2025 | 15,22 | 15,93 | 15,18 | 15,88 | 1,34% | 708.745,00 |
| 12.06.2025 | 16,11 | 16,16 | 15,40 | 15,67 | -2,61% | 1.069.136,00 |
| 11.06.2025 | 15,57 | 16,29 | 15,27 | 16,09 | 4,35% | 1.104.392,00 |
| 10.06.2025 | 14,90 | 15,52 | 14,83 | 15,42 | 3,77% | 665.123,00 |
| 09.06.2025 | 14,98 | 14,98 | 14,36 | 14,86 | 1,23% | 548.267,00 |
| 06.06.2025 | 14,57 | 14,86 | 14,46 | 14,68 | 3,13% | 396.786,00 |
| 05.06.2025 | 14,04 | 14,39 | 13,85 | 14,24 | 0,60% | 421.396,00 |
| 04.06.2025 | 14,63 | 14,88 | 14,11 | 14,15 | -2,08% | 414.433,00 |
| 03.06.2025 | 13,89 | 14,86 | 13,54 | 14,45 | 3,44% | 1.056.195,00 |
| 02.06.2025 | 14,06 | 14,59 | 13,80 | 13,97 | 0,36% | 783.105,00 |
| 30.05.2025 | 13,90 | 14,04 | 13,39 | 13,92 | -0,36% | 768.725,00 |
| 29.05.2025 | 13,53 | 14,01 | 13,37 | 13,97 | 3,48% | 593.372,00 |
| 28.05.2025 | 14,00 | 14,18 | 13,38 | 13,50 | -3,09% | 1.075.193,00 |
| 27.05.2025 | 13,70 | 14,03 | 13,59 | 13,93 | 2,65% | 983.554,00 |
| 23.05.2025 | 13,39 | 13,66 | 13,33 | 13,57 | -0,73% | 645.431,00 |