19,500$
-1,91%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,55 | 20,01 | 19,29 | 19,90 | 0,05% | 1.216.821,00 |
| 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 |
| 23.06.2026 | 17,29 | 17,73 | 17,25 | 17,29 | -1,93% | 1.663.488,00 |
| 22.06.2026 | 16,93 | 18,18 | 16,93 | 17,63 | 6,01% | 2.540.439,00 |
| 18.06.2026 | 17,15 | 17,44 | 16,46 | 16,63 | -0,48% | 4.032.027,00 |
| 17.06.2026 | 16,08 | 16,84 | 16,07 | 16,71 | 4,54% | 2.027.263,00 |
| 16.06.2026 | 16,29 | 16,45 | 15,96 | 15,99 | -1,93% | 1.255.910,00 |
| 15.06.2026 | 16,58 | 16,72 | 16,07 | 16,30 | -0,31% | 1.705.976,00 |
| 12.06.2026 | 16,20 | 16,68 | 16,18 | 16,35 | 1,43% | 1.247.301,00 |
| 11.06.2026 | 15,75 | 16,22 | 15,62 | 16,12 | 2,22% | 1.528.978,00 |
| 10.06.2026 | 16,20 | 16,50 | 15,50 | 15,77 | -3,31% | 1.412.268,00 |
| 09.06.2026 | 15,96 | 16,47 | 15,67 | 16,31 | 3,69% | 1.174.373,00 |
| 08.06.2026 | 16,05 | 16,48 | 15,70 | 15,73 | -0,32% | 1.095.757,00 |
| 05.06.2026 | 16,57 | 16,88 | 15,58 | 15,78 | -4,77% | 1.783.435,00 |
| 04.06.2026 | 16,54 | 17,06 | 16,37 | 16,57 | 1,31% | 1.194.836,00 |
| 03.06.2026 | 16,11 | 16,40 | 15,75 | 16,36 | 3,12% | 1.684.964,00 |
| 02.06.2026 | 16,58 | 16,76 | 15,74 | 15,86 | -6,38% | 2.402.705,00 |
| 01.06.2026 | 17,44 | 17,60 | 16,60 | 16,94 | -3,86% | 1.365.879,00 |
| 29.05.2026 | 17,36 | 17,63 | 17,18 | 17,62 | 1,03% | 1.396.018,00 |
| 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 |