13,600€
2,99%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -3,65% | - |
| 12.06.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 3,28% | - |
| 11.06.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 3,63% | - |
| 10.06.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 1,27% | - |
| 09.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 2,76% | - |
| 06.06.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,74% | - |
| 05.06.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -5,27% | - |
| 04.06.2025 | 12,53 | 12,90 | 12,53 | 12,90 | 7,32% | 70,00 |
| 03.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,08% | - |
| 02.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,23% | - |
| 30.05.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,42% | - |
| 29.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,11% | - |
| 28.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,15% | - |
| 27.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,42% | - |
| 26.05.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,62% | - |
| 23.05.2025 | 12,13 | 12,13 | 12,01 | 12,01 | 1,09% | 200,00 |
| 22.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,75% | - |
| 21.05.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 6,83% | - |
| 20.05.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -5,04% | - |
| 19.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 8,56% | - |
| 16.05.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 0,09% | - |
| 15.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -3,51% | - |
| 14.05.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -2,00% | - |
| 13.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 5,32% | - |
| 12.05.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -2,37% | - |
| 09.05.2025 | 11,33 | 11,65 | 11,16 | 11,17 | -2,04% | - |
| 08.05.2025 | 11,01 | 11,48 | 10,60 | 11,40 | 7,17% | - |
| 07.05.2025 | 10,66 | 10,78 | 10,34 | 10,64 | -5,04% | - |
| 06.05.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -3,96% | - |
| 05.05.2025 | 12,23 | 12,23 | 11,51 | 11,67 | -2,04% | - |
| 02.05.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,89% | - |
| 30.04.2025 | 11,36 | 11,81 | 11,36 | 11,81 | 1,11% | 400,00 |
| 29.04.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,60% | - |
| 28.04.2025 | 11,61 | 11,61 | 11,61 | 11,61 | -1,32% | - |
| 25.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,99% | - |
| 24.04.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -3,16% | - |
| 23.04.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 8,48% | - |
| 22.04.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,59% | - |
| 17.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,38% | - |
| 16.04.2025 | 11,15 | 11,43 | 10,93 | 11,06 | -7,27% | - |
| 15.04.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 14,16% | - |
| 14.04.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 6,65% | - |
| 11.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,05% | - |
| 10.04.2025 | 10,68 | 10,71 | 9,80 | 9,80 | 1,19% | - |
| 09.04.2025 | 9,69 | 9,69 | 9,69 | 9,69 | -9,67% | - |
| 08.04.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 2,17% | - |
| 07.04.2025 | 10,26 | 11,11 | 10,07 | 10,50 | -2,80% | - |
| 04.04.2025 | 11,35 | 11,45 | 10,60 | 10,80 | -2,70% | - |
| 03.04.2025 | 11,25 | 11,45 | 10,70 | 11,10 | -8,26% | - |
| 02.04.2025 | 11,65 | 12,15 | 11,45 | 12,10 | -1,22% | - |
| 01.04.2025 | 12,45 | 12,50 | 11,80 | 12,25 | -2,78% | - |
| 31.03.2025 | 13,20 | 13,25 | 12,25 | 12,60 | -4,55% | - |
| 28.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 27.03.2025 | 13,15 | 13,55 | 13,10 | 13,45 | 1,51% | - |
| 26.03.2025 | 13,70 | 13,80 | 13,00 | 13,25 | -4,68% | - |
| 25.03.2025 | 14,30 | 14,30 | 13,85 | 13,90 | -0,36% | - |
| 24.03.2025 | 14,20 | 14,35 | 13,95 | 13,95 | -1,76% | - |
| 21.03.2025 | 14,05 | 14,35 | 13,85 | 14,20 | -1,39% | - |
| 20.03.2025 | 14,30 | 14,70 | 14,10 | 14,40 | 6,67% | - |
| 19.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 18.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | - |
| 17.03.2025 | 14,50 | 15,00 | 14,25 | 14,45 | -1,37% | - |
| 14.03.2025 | 14,70 | 15,00 | 14,55 | 14,65 | -3,30% | - |
| 13.03.2025 | 15,20 | 15,45 | 15,05 | 15,15 | 1,34% | - |
| 12.03.2025 | 14,80 | 15,20 | 14,70 | 14,95 | 6,03% | - |
| 11.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 07.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 06.03.2025 | 14,05 | 14,45 | 13,80 | 14,40 | 2,13% | - |
| 05.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 04.03.2025 | 13,70 | 14,15 | 13,40 | 13,90 | -4,79% | - |
| 03.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 28.02.2025 | 14,70 | 14,85 | 14,35 | 14,85 | -1,33% | - |
| 27.02.2025 | 14,95 | 15,30 | 14,70 | 15,05 | 0,00% | - |
| 26.02.2025 | 14,85 | 15,25 | 14,60 | 15,05 | -0,66% | - |
| 25.02.2025 | 15,15 | 15,35 | 14,85 | 15,15 | -0,66% | - |
| 24.02.2025 | 15,60 | 15,70 | 15,05 | 15,25 | -4,98% | - |
| 21.02.2025 | 15,85 | 16,20 | 15,75 | 16,05 | 1,58% | - |
| 20.02.2025 | 15,80 | 16,15 | 15,55 | 15,80 | 1,61% | - |
| 19.02.2025 | 15,20 | 15,60 | 15,00 | 15,55 | 0,00% | - |
| 18.02.2025 | 16,00 | 16,00 | 15,35 | 15,55 | 1,63% | - |
| 17.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 14.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 13.02.2025 | 16,75 | 17,20 | 16,40 | 16,40 | -2,38% | - |
| 12.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 11.02.2025 | 17,35 | 17,45 | 16,50 | 17,20 | -1,15% | - |
| 10.02.2025 | 17,25 | 17,45 | 17,00 | 17,40 | -0,85% | - |
| 07.02.2025 | 17,80 | 17,95 | 17,40 | 17,55 | -1,96% | - |
| 06.02.2025 | 18,55 | 19,05 | 17,60 | 17,90 | -3,76% | - |
| 05.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 04.02.2025 | 18,70 | 19,40 | 18,25 | 18,80 | 1,08% | - |
| 03.02.2025 | 18,20 | 18,80 | 18,10 | 18,60 | -1,59% | - |
| 31.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 30.01.2025 | 18,90 | 19,20 | 18,65 | 19,10 | 6,11% | - |
| 29.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,49% | - |
| 28.01.2025 | 18,00 | 18,70 | 17,70 | 18,65 | 10,36% | - |
| 27.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 24.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 23.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 22.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,62% | - |