30,480$
-2,46%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,22 | 31,30 | 30,31 | 30,48 | -2,39% | 1.951.078,00 |
| 11.11.2026 | 31,01 | 31,63 | 30,32 | 31,23 | 1,28% | 2.830.457,00 |
| 10.11.2026 | 30,03 | 31,00 | 29,25 | 30,83 | 2,12% | 2.713.842,00 |
| 09.11.2026 | 29,29 | 30,38 | 28,60 | 30,19 | 5,97% | 3.904.613,00 |
| 06.11.2026 | 28,66 | 29,47 | 27,86 | 28,49 | -0,21% | 4.501.358,00 |
| 05.11.2026 | 29,58 | 29,61 | 28,48 | 28,55 | -1,74% | 3.429.024,00 |
| 04.11.2026 | 28,27 | 29,74 | 25,07 | 29,06 | 15,53% | 11.043.193,00 |
| 03.11.2026 | 25,61 | 26,21 | 24,52 | 25,15 | -0,55% | 4.032.158,00 |
| 02.11.2026 | 24,45 | 25,58 | 23,97 | 25,29 | 2,51% | 3.391.257,00 |
| 30.10.2026 | 24,80 | 25,00 | 24,14 | 24,67 | -0,52% | 1.710.585,00 |
| 29.10.2026 | 24,35 | 25,32 | 24,26 | 24,80 | 2,18% | 1.859.193,00 |
| 28.10.2026 | 23,72 | 24,42 | 23,66 | 24,27 | 0,75% | 1.409.973,00 |
| 27.10.2026 | 23,29 | 24,12 | 23,19 | 24,09 | 3,21% | 2.806.040,00 |
| 26.10.2026 | 22,50 | 23,35 | 22,33 | 23,34 | 4,34% | 1.515.408,00 |
| 23.10.2026 | 22,75 | 22,75 | 21,92 | 22,37 | -2,01% | 1.179.022,00 |
| 22.10.2026 | 23,00 | 23,59 | 22,66 | 22,83 | -0,83% | 1.545.884,00 |
| 21.10.2026 | 22,50 | 23,29 | 22,50 | 23,02 | 2,70% | 1.916.628,00 |
| 20.10.2026 | 21,10 | 22,68 | 20,85 | 22,42 | 7,69% | 1.974.140,00 |
| 19.10.2026 | 19,23 | 20,88 | 19,07 | 20,82 | 9,38% | 2.575.744,00 |
| 16.10.2026 | 19,56 | 19,78 | 18,94 | 19,03 | -2,71% | 2.457.291,00 |
| 15.10.2026 | 18,69 | 19,78 | 18,54 | 19,56 | 6,45% | 2.167.899,00 |
| 14.10.2026 | 18,19 | 18,75 | 18,01 | 18,38 | 0,85% | 3.732.880,00 |
| 13.10.2026 | 18,04 | 18,33 | 17,96 | 18,22 | -0,44% | 2.122.097,00 |
| 12.10.2026 | 19,00 | 19,19 | 18,21 | 18,30 | -1,93% | 1.946.516,00 |
| 09.10.2026 | 18,31 | 18,72 | 18,16 | 18,66 | 1,80% | 1.334.238,00 |
| 08.10.2026 | 18,02 | 18,44 | 17,59 | 18,33 | 0,16% | 2.443.706,00 |
| 07.10.2026 | 18,02 | 18,73 | 17,92 | 18,30 | 0,49% | 1.685.541,00 |
| 06.10.2026 | 19,00 | 19,13 | 18,07 | 18,21 | -4,26% | 2.190.247,00 |
| 05.10.2026 | 19,41 | 19,59 | 18,83 | 19,02 | -1,96% | 2.651.092,00 |
| 02.10.2026 | 19,16 | 19,55 | 18,92 | 19,40 | 2,16% | 1.515.408,00 |
| 01.10.2026 | 20,61 | 20,61 | 18,99 | 18,99 | -7,86% | 2.964.476,00 |
| 30.09.2026 | 20,27 | 20,75 | 20,00 | 20,61 | 3,00% | 1.402.801,00 |
| 29.09.2026 | 20,69 | 20,85 | 19,73 | 20,01 | -2,77% | 1.233.244,00 |
| 28.09.2026 | 20,31 | 20,71 | 20,03 | 20,58 | 0,54% | 1.339.050,00 |
| 25.09.2026 | 20,75 | 21,01 | 20,16 | 20,47 | -0,87% | 2.090.689,00 |
| 24.09.2026 | 21,10 | 21,25 | 20,22 | 20,65 | -3,64% | 2.196.082,00 |
| 23.09.2026 | 22,11 | 22,19 | 21,20 | 21,43 | -3,12% | 2.856.842,00 |
| 22.09.2026 | 22,02 | 22,33 | 21,54 | 22,12 | 2,50% | 1.455.181,00 |
| 21.09.2026 | 22,28 | 22,40 | 21,53 | 21,58 | -1,91% | 1.745.294,00 |
| 18.09.2026 | 21,99 | 22,17 | 21,80 | 22,00 | 0,41% | 5.381.490,00 |
| 17.09.2026 | 22,88 | 22,97 | 21,72 | 21,91 | -2,41% | 1.268.415,00 |
| 16.09.2026 | 21,89 | 22,46 | 21,68 | 22,45 | 2,84% | 1.668.748,00 |
| 15.09.2026 | 21,98 | 22,14 | 21,40 | 21,83 | -1,71% | 1.210.820,00 |
| 14.09.2026 | 21,47 | 22,30 | 21,27 | 22,21 | 4,57% | 1.300.024,00 |
| 11.09.2026 | 22,48 | 22,70 | 21,19 | 21,24 | -4,71% | 944.077,00 |
| 10.09.2026 | 22,40 | 22,60 | 21,99 | 22,29 | -1,94% | 1.310.066,00 |
| 09.09.2026 | 23,11 | 23,58 | 22,70 | 22,73 | -2,07% | 1.577.451,00 |
| 08.09.2026 | 22,38 | 23,84 | 22,22 | 23,21 | 1,27% | 1.827.797,00 |
| 04.09.2026 | 22,62 | 23,03 | 22,62 | 22,92 | -0,17% | 759.915,00 |
| 03.09.2026 | 23,08 | 23,28 | 22,57 | 22,96 | 0,79% | 1.192.531,00 |
| 02.09.2026 | 23,71 | 23,74 | 22,39 | 22,78 | -1,09% | 1.417.445,00 |
| 01.09.2026 | 23,19 | 23,34 | 22,89 | 23,03 | -0,56% | 997.677,00 |
| 31.08.2026 | 22,94 | 23,27 | 22,62 | 23,16 | 0,35% | 1.039.712,00 |
| 28.08.2026 | 23,58 | 23,70 | 23,04 | 23,08 | -3,39% | 778.881,00 |
| 27.08.2026 | 24,22 | 24,47 | 23,75 | 23,89 | -1,53% | 839.634,00 |
| 26.08.2026 | 24,16 | 24,46 | 23,92 | 24,26 | 0,29% | 780.742,00 |
| 25.08.2026 | 24,30 | 24,80 | 24,08 | 24,19 | 0,71% | 901.372,00 |
| 24.08.2026 | 24,35 | 24,39 | 24,00 | 24,02 | -1,11% | 1.131.047,00 |
| 21.08.2026 | 24,65 | 24,75 | 24,07 | 24,29 | -0,86% | 906.295,00 |
| 20.08.2026 | 24,61 | 24,72 | 23,96 | 24,50 | -1,21% | 1.074.846,00 |
| 19.08.2026 | 24,52 | 24,86 | 23,80 | 24,80 | 3,64% | 1.832.731,00 |
| 18.08.2026 | 23,00 | 23,95 | 22,84 | 23,93 | 3,59% | 1.992.627,00 |
| 17.08.2026 | 21,92 | 23,29 | 21,87 | 23,10 | 4,62% | 1.892.577,00 |
| 14.08.2026 | 22,00 | 22,23 | 21,62 | 22,08 | 0,41% | 1.093.387,00 |
| 13.08.2026 | 22,70 | 22,86 | 21,89 | 21,99 | -3,93% | 1.767.290,00 |
| 12.08.2026 | 23,16 | 23,60 | 22,72 | 22,89 | -0,39% | 1.577.143,00 |
| 11.08.2026 | 23,08 | 23,83 | 22,81 | 22,98 | -0,48% | 3.061.359,00 |
| 10.08.2026 | 23,46 | 23,57 | 22,78 | 23,09 | -2,12% | 2.267.811,00 |
| 07.08.2026 | 22,98 | 23,61 | 22,53 | 23,59 | 4,80% | 1.659.871,00 |
| 06.08.2026 | 20,94 | 22,51 | 20,53 | 22,51 | 6,83% | 4.285.746,00 |
| 05.08.2026 | 21,00 | 21,34 | 20,60 | 21,07 | 1,10% | 1.652.188,00 |
| 04.08.2026 | 19,43 | 20,89 | 19,41 | 20,84 | 7,92% | 2.166.526,00 |
| 03.08.2026 | 18,80 | 19,32 | 18,40 | 19,31 | 2,06% | 1.832.517,00 |
| 31.07.2026 | 19,66 | 19,90 | 18,89 | 18,92 | -4,92% | 1.088.052,00 |
| 30.07.2026 | 19,55 | 20,01 | 19,29 | 19,90 | 0,05% | 1.215.211,00 |
| 29.07.2026 | 19,56 | 19,99 | 19,15 | 19,89 | 2,00% | 2.043.454,00 |
| 28.07.2026 | 19,74 | 19,95 | 19,11 | 19,50 | -1,07% | 1.100.517,00 |
| 27.07.2026 | 19,57 | 20,10 | 19,35 | 19,71 | 2,28% | 2.224.409,00 |
| 24.07.2026 | 19,39 | 19,45 | 19,00 | 19,27 | 0,05% | 1.515.553,00 |
| 23.07.2026 | 18,87 | 19,60 | 18,61 | 19,26 | 0,42% | 1.342.566,00 |
| 22.07.2026 | 18,94 | 19,39 | 18,73 | 19,18 | -0,05% | 2.620.872,00 |
| 21.07.2026 | 18,58 | 19,27 | 18,48 | 19,19 | 3,39% | 1.116.577,00 |
| 20.07.2026 | 18,17 | 19,23 | 18,15 | 18,56 | 2,94% | 2.179.564,00 |
| 17.07.2026 | 17,72 | 18,24 | 17,54 | 18,03 | -0,06% | 2.124.401,00 |
| 16.07.2026 | 18,90 | 19,04 | 17,76 | 18,04 | -5,35% | 2.097.070,00 |
| 15.07.2026 | 18,93 | 19,37 | 18,82 | 19,06 | -0,16% | 1.576.693,00 |
| 14.07.2026 | 18,99 | 19,21 | 18,74 | 19,09 | 0,58% | 1.133.712,00 |
| 13.07.2026 | 19,50 | 19,50 | 18,90 | 18,98 | -3,85% | 1.198.124,00 |
| 10.07.2026 | 20,19 | 20,19 | 19,32 | 19,74 | -2,28% | 1.431.803,00 |
| 09.07.2026 | 19,71 | 20,24 | 19,64 | 20,20 | 1,66% | 2.001.617,00 |
| 08.07.2026 | 20,12 | 20,36 | 19,47 | 19,87 | -2,93% | 1.720.332,00 |
| 07.07.2026 | 19,22 | 20,88 | 19,17 | 20,47 | 7,74% | 3.472.001,00 |
| 06.07.2026 | 19,40 | 19,56 | 18,80 | 19,00 | -2,06% | 1.724.370,00 |
| 02.07.2026 | 18,69 | 19,42 | 18,51 | 19,40 | 4,98% | 1.950.334,00 |
| 01.07.2026 | 18,95 | 19,34 | 18,43 | 18,48 | 0,60% | 3.259.493,00 |
| 30.06.2026 | 18,98 | 19,19 | 18,18 | 18,37 | -2,21% | 3.451.435,00 |
| 29.06.2026 | 19,37 | 19,53 | 18,24 | 18,79 | 4,94% | 7.588.253,00 |
| 26.06.2026 | 17,39 | 18,38 | 17,38 | 17,90 | 2,87% | 5.787.325,00 |
| 25.06.2026 | 17,31 | 17,72 | 17,28 | 17,40 | 0,35% | 1.877.943,00 |
| 24.06.2026 | 17,50 | 17,78 | 17,16 | 17,34 | 0,29% | 1.268.874,00 |