17,629$
1,03%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,36 | 17,63 | 17,18 | 17,63 | 1,06% | 1.392.633,00 |
| 28.05.2026 | 17,28 | 17,54 | 17,15 | 17,44 | 0,98% | 875.796,00 |
| 27.05.2026 | 17,27 | 17,48 | 17,03 | 17,27 | 1,59% | 1.155.923,00 |
| 26.05.2026 | 18,00 | 18,00 | 16,87 | 17,00 | -1,39% | 1.488.175,00 |
| 22.05.2026 | 17,72 | 18,20 | 17,16 | 17,24 | -2,49% | 2.799.310,00 |
| 21.05.2026 | 17,38 | 17,85 | 17,14 | 17,68 | 0,40% | 1.528.674,00 |
| 20.05.2026 | 16,00 | 17,73 | 15,99 | 17,61 | 10,23% | 3.530.279,00 |
| 19.05.2026 | 16,11 | 16,20 | 15,78 | 15,98 | -0,78% | 1.795.374,00 |
| 18.05.2026 | 16,67 | 16,77 | 15,65 | 16,10 | -4,28% | 2.360.299,00 |
| 15.05.2026 | 17,26 | 17,38 | 16,71 | 16,82 | -3,39% | 1.614.544,00 |
| 14.05.2026 | 17,57 | 17,90 | 17,07 | 17,41 | 2,14% | 2.119.978,00 |
| 13.05.2026 | 16,74 | 17,27 | 16,45 | 17,05 | 1,10% | 2.190.640,00 |
| 12.05.2026 | 17,22 | 17,34 | 16,71 | 16,86 | -1,98% | 2.411.838,00 |
| 11.05.2026 | 17,00 | 17,84 | 16,74 | 17,20 | 3,55% | 3.196.897,00 |
| 08.05.2026 | 17,00 | 17,14 | 16,42 | 16,61 | -2,29% | 4.372.621,00 |
| 07.05.2026 | 17,56 | 17,56 | 16,88 | 17,00 | -3,02% | 10.738.207,00 |
| 06.05.2026 | 18,50 | 18,51 | 17,09 | 17,53 | -6,51% | 7.752.444,00 |
| 05.05.2026 | 19,07 | 20,00 | 17,42 | 18,75 | 33,31% | 16.067.821,00 |
| 04.05.2026 | 13,40 | 14,26 | 13,38 | 14,07 | 4,81% | 1.217.013,00 |
| 01.05.2026 | 13,50 | 13,67 | 13,24 | 13,42 | -0,45% | 1.461.701,00 |
| 30.04.2026 | 13,40 | 13,65 | 13,22 | 13,48 | 1,35% | 1.249.563,00 |
| 29.04.2026 | 13,43 | 13,55 | 13,18 | 13,30 | -2,28% | 979.665,00 |
| 28.04.2026 | 13,50 | 13,99 | 13,33 | 13,61 | 0,81% | 3.392.899,00 |
| 27.04.2026 | 13,68 | 13,92 | 13,32 | 13,50 | -1,68% | 2.319.908,00 |
| 24.04.2026 | 14,41 | 14,49 | 13,56 | 13,73 | -3,58% | 1.052.646,00 |
| 23.04.2026 | 14,32 | 14,59 | 14,00 | 14,24 | -0,63% | 1.269.036,00 |
| 22.04.2026 | 14,41 | 14,56 | 14,14 | 14,33 | 0,35% | 1.397.617,00 |
| 21.04.2026 | 14,64 | 14,85 | 14,16 | 14,28 | -2,66% | 2.076.794,00 |
| 20.04.2026 | 14,68 | 15,15 | 14,52 | 14,67 | -0,88% | 1.694.396,00 |
| 17.04.2026 | 14,96 | 15,15 | 14,70 | 14,80 | 0,95% | 1.582.095,00 |
| 16.04.2026 | 14,96 | 15,14 | 14,61 | 14,66 | -1,41% | 1.611.106,00 |
| 15.04.2026 | 15,23 | 15,34 | 14,76 | 14,87 | -2,11% | 1.367.813,00 |
| 14.04.2026 | 14,97 | 15,32 | 14,61 | 15,19 | 2,64% | 1.696.830,00 |
| 13.04.2026 | 15,09 | 15,25 | 14,70 | 14,80 | -1,00% | 1.859.163,00 |
| 10.04.2026 | 15,43 | 15,47 | 14,61 | 14,95 | -2,76% | 2.412.112,00 |
| 09.04.2026 | 14,54 | 15,58 | 14,35 | 15,38 | 6,25% | 2.717.912,00 |
| 08.04.2026 | 14,05 | 14,52 | 13,74 | 14,47 | 3,65% | 4.592.394,00 |
| 07.04.2026 | 13,81 | 14,45 | 13,33 | 13,96 | 0,43% | 6.566.750,00 |
| 06.04.2026 | 18,50 | 18,50 | 13,62 | 13,90 | -26,22% | 14.468.611,00 |
| 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 |