29,824$
0,59%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,30 | 30,37 | 28,00 | 29,65 | 4,62% | 11,00 |
| 06.03.2026 | 28,19 | 28,95 | 27,86 | 28,34 | -1,77% | 11,00 |
| 05.03.2026 | 30,34 | 30,79 | 28,54 | 28,85 | -5,07% | 11,00 |
| 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 | -1,60% | 1.300.955,00 |
| 19.01.2026 | 33,16 | 33,18 | 33,06 | 33,17 | -0,27% | - |
| 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 | -2,25% | 970.953,00 |
| 14.01.2026 | 31,99 | 34,29 | 31,69 | 33,79 | 5,63% | 1.554.791,00 |
| 13.01.2026 | 32,36 | 32,36 | 31,39 | 31,99 | -1,78% | 1.294.711,00 |
| 12.01.2026 | 31,83 | 32,70 | 31,16 | 32,57 | 2,58% | 1.153.082,00 |
| 09.01.2026 | 30,87 | 31,89 | 30,60 | 31,75 | 4,68% | 1.700.015,00 |
| 08.01.2026 | 30,17 | 30,68 | 29,63 | 30,33 | -0,79% | 1.842.654,00 |
| 07.01.2026 | 31,47 | 31,47 | 29,90 | 30,57 | -0,49% | 1.775.245,00 |
| 06.01.2026 | 29,69 | 31,00 | 29,69 | 30,72 | 1,72% | 2.171.486,00 |
| 05.01.2026 | 30,61 | 30,72 | 28,96 | 30,20 | -1,56% | 2.088.972,00 |
| 02.01.2026 | 30,80 | 31,54 | 30,35 | 30,68 | -1,41% | 1.059.811,00 |
| 31.12.2025 | 31,05 | 31,37 | 30,88 | 31,12 | 0,32% | 942.470,00 |
| 30.12.2025 | 31,57 | 31,79 | 30,57 | 31,02 | -1,65% | 935.995,00 |
| 29.12.2025 | 31,79 | 31,89 | 31,25 | 31,54 | -1,07% | 820.914,00 |
| 26.12.2025 | 32,25 | 32,29 | 31,58 | 31,88 | -1,24% | 453.548,00 |
| 24.12.2025 | 32,25 | 32,52 | 32,01 | 32,28 | 0,53% | 403.580,00 |
| 23.12.2025 | 32,55 | 32,71 | 32,00 | 32,11 | -1,11% | 742.249,00 |
| 22.12.2025 | 32,14 | 33,03 | 32,03 | 32,47 | 1,72% | 1.536.937,00 |
| 19.12.2025 | 31,66 | 32,88 | 31,63 | 31,92 | 0,98% | 4.504.726,00 |
| 18.12.2025 | 32,15 | 32,27 | 31,20 | 31,61 | -1,62% | 1.357.010,00 |
| 17.12.2025 | 32,65 | 33,52 | 31,98 | 32,13 | -2,19% | 934.990,00 |
| 16.12.2025 | 32,68 | 33,49 | 32,27 | 32,85 | -0,58% | 1.524.555,00 |
| 15.12.2025 | 33,67 | 34,04 | 32,72 | 33,04 | 2,26% | 2.409.303,00 |
| 12.12.2025 | 32,69 | 33,05 | 32,29 | 32,31 | -0,80% | 934.989,00 |
| 11.12.2025 | 32,71 | 33,29 | 32,46 | 32,57 | -0,12% | 854.668,00 |
| 10.12.2025 | 31,90 | 33,23 | 31,62 | 32,61 | 2,55% | 2.376.658,00 |
| 09.12.2025 | 31,42 | 32,32 | 31,11 | 31,80 | -0,19% | 1.989.670,00 |
| 08.12.2025 | 32,60 | 32,87 | 31,71 | 31,86 | -0,50% | 968.151,00 |
| 05.12.2025 | 32,44 | 32,97 | 31,95 | 32,02 | -1,36% | 651.523,00 |
| 04.12.2025 | 31,30 | 33,34 | 30,91 | 32,46 | 3,71% | 1.274.938,00 |
| 03.12.2025 | 30,97 | 31,65 | 30,68 | 31,30 | 2,86% | 1.444.379,00 |
| 02.12.2025 | 31,53 | 31,94 | 30,22 | 30,43 | -3,24% | 1.130.024,00 |
| 01.12.2025 | 31,56 | 31,94 | 31,06 | 31,45 | -1,60% | 1.124.307,00 |
| 28.11.2025 | 32,00 | 32,09 | 31,60 | 31,96 | 0,76% | 651.606,00 |
| 26.11.2025 | 31,49 | 32,02 | 31,11 | 31,72 | 0,99% | 1.737.672,00 |
| 25.11.2025 | 32,07 | 32,29 | 30,94 | 31,41 | -1,94% | 2.237.286,00 |
| 24.11.2025 | 30,91 | 32,54 | 30,76 | 32,03 | 5,61% | 3.767.338,00 |
| 21.11.2025 | 29,31 | 30,77 | 29,00 | 30,33 | 2,92% | 2.058.481,00 |
| 20.11.2025 | 29,10 | 29,90 | 28,71 | 29,47 | 2,75% | 1.668.438,00 |
| 19.11.2025 | 28,55 | 29,00 | 28,33 | 28,68 | 0,31% | 1.131.637,00 |
| 18.11.2025 | 28,98 | 29,08 | 28,54 | 28,59 | -1,45% | 905.867,00 |
| 17.11.2025 | 28,85 | 29,58 | 28,59 | 29,01 | 0,80% | 1.652.366,00 |
| 14.11.2025 | 28,15 | 29,27 | 27,99 | 28,78 | 1,05% | 2.534.169,00 |
| 13.11.2025 | 28,80 | 29,24 | 28,30 | 28,48 | -1,42% | 1.504.822,00 |
| 12.11.2025 | 28,44 | 29,00 | 28,22 | 28,89 | 1,62% | 1.805.441,00 |
| 11.11.2025 | 27,60 | 28,86 | 27,35 | 28,43 | 2,82% | 1.979.205,00 |
| 10.11.2025 | 27,77 | 27,88 | 27,23 | 27,65 | 0,77% | 1.243.297,00 |
| 07.11.2025 | 27,45 | 27,53 | 26,43 | 27,44 | -0,18% | 1.112.964,00 |
| 06.11.2025 | 25,59 | 28,60 | 24,93 | 27,49 | 12,57% | 4.979.154,00 |
| 05.11.2025 | 23,26 | 24,83 | 22,33 | 24,42 | 8,29% | 2.446.699,00 |
| 04.11.2025 | 22,72 | 23,05 | 22,14 | 22,55 | -2,55% | 1.220.605,00 |
| 03.11.2025 | 23,50 | 23,94 | 22,70 | 23,14 | -2,07% | 1.191.639,00 |
| 31.10.2025 | 23,74 | 24,05 | 23,35 | 23,63 | -0,13% | 1.306.809,00 |
| 30.10.2025 | 22,92 | 24,23 | 22,92 | 23,66 | 2,82% | 1.262.600,00 |
| 29.10.2025 | 23,19 | 23,25 | 22,58 | 23,01 | -0,69% | 1.093.574,00 |
| 28.10.2025 | 22,88 | 23,30 | 22,35 | 23,17 | 2,80% | 2.061.008,00 |
| 27.10.2025 | 22,45 | 23,34 | 22,11 | 22,54 | 1,71% | 1.501.039,00 |
| 24.10.2025 | 22,31 | 22,54 | 21,57 | 22,16 | 0,44% | 1.458.070,00 |
| 23.10.2025 | 21,86 | 22,22 | 21,85 | 22,06 | 0,75% | - |
| 22.10.2025 | 23,66 | 23,94 | 21,71 | 21,90 | -8,83% | 6.321.633,00 |
| 21.10.2025 | 24,65 | 24,65 | 23,65 | 24,02 | -0,29% | 782.377,00 |
| 20.10.2025 | 24,53 | 25,00 | 24,02 | 24,09 | -0,34% | 1.075.495,00 |
| 17.10.2025 | 22,88 | 24,40 | 22,84 | 24,17 | 5,05% | - |
| 16.10.2025 | 22,46 | 23,07 | 21,79 | 23,01 | 3,32% | 1.644.753,00 |
| 15.10.2025 | 20,82 | 22,29 | 20,82 | 22,27 | 7,17% | 1.022.210,00 |