15,848$
1,14%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 15,22 | 15,93 | 15,18 | 15,88 | 1,34% | 708.745,00 |
| 12.06.2025 | 16,11 | 16,16 | 15,40 | 15,67 | -2,61% | 1.069.136,00 |
| 11.06.2025 | 15,57 | 16,29 | 15,27 | 16,09 | 4,35% | 1.110.230,00 |
| 10.06.2025 | 14,90 | 15,52 | 14,83 | 15,42 | 3,77% | 665.185,00 |
| 09.06.2025 | 14,98 | 14,98 | 14,36 | 14,86 | 1,23% | 548.269,00 |
| 06.06.2025 | 14,57 | 14,86 | 14,46 | 14,68 | 3,13% | 396.786,00 |
| 05.06.2025 | 14,04 | 14,39 | 13,85 | 14,24 | 0,60% | 422.106,00 |
| 04.06.2025 | 14,63 | 14,88 | 14,11 | 14,15 | -2,08% | 414.551,00 |
| 03.06.2025 | 13,89 | 14,86 | 13,54 | 14,45 | 3,44% | 1.058.482,00 |
| 02.06.2025 | 14,06 | 14,59 | 13,80 | 13,97 | 0,36% | 783.165,00 |
| 30.05.2025 | 13,90 | 14,04 | 13,39 | 13,92 | -0,36% | 768.725,00 |
| 29.05.2025 | 13,53 | 14,01 | 13,37 | 13,97 | 3,48% | 593.505,00 |
| 28.05.2025 | 14,00 | 14,18 | 13,38 | 13,50 | -3,09% | 1.075.196,00 |
| 27.05.2025 | 13,70 | 14,03 | 13,59 | 13,93 | 2,65% | 984.650,00 |
| 23.05.2025 | 13,39 | 13,66 | 13,33 | 13,57 | -0,73% | 645.431,00 |
| 22.05.2025 | 13,52 | 13,87 | 13,38 | 13,67 | 0,07% | 568.162,00 |
| 21.05.2025 | 13,60 | 13,85 | 13,26 | 13,66 | -1,16% | 1.029.201,00 |
| 20.05.2025 | 12,89 | 14,23 | 12,80 | 13,82 | 7,80% | 1.454.406,00 |
| 19.05.2025 | 12,83 | 13,21 | 12,51 | 12,82 | -0,93% | 471.519,00 |
| 16.05.2025 | 12,63 | 13,09 | 12,48 | 12,94 | 2,54% | 597.678,00 |
| 15.05.2025 | 12,44 | 12,67 | 12,13 | 12,62 | 1,94% | 504.717,00 |
| 14.05.2025 | 12,85 | 13,02 | 12,07 | 12,38 | -3,36% | 657.676,00 |
| 13.05.2025 | 13,16 | 13,16 | 12,60 | 12,81 | -2,36% | 869.767,00 |
| 12.05.2025 | 12,81 | 13,38 | 12,75 | 13,12 | 5,89% | 942.955,00 |
| 09.05.2025 | 12,76 | 13,13 | 12,36 | 12,39 | -3,05% | 655.726,00 |
| 08.05.2025 | 12,24 | 13,63 | 11,98 | 12,78 | 3,99% | 1.045.453,00 |
| 07.05.2025 | 12,03 | 12,38 | 11,76 | 12,29 | 2,16% | 1.065.487,00 |
| 06.05.2025 | 12,94 | 13,01 | 12,00 | 12,03 | -8,31% | 1.189.539,00 |
| 05.05.2025 | 13,48 | 13,62 | 13,06 | 13,12 | -3,67% | 558.016,00 |
| 02.05.2025 | 13,98 | 13,99 | 13,29 | 13,62 | -0,87% | 1.086.018,00 |
| 01.05.2025 | 13,45 | 13,86 | 13,14 | 13,74 | 1,40% | 605.709,00 |
| 30.04.2025 | 12,99 | 13,76 | 12,92 | 13,55 | 2,81% | 580.850,00 |
| 29.04.2025 | 13,37 | 13,50 | 13,09 | 13,18 | -2,59% | 463.189,00 |
| 28.04.2025 | 13,40 | 13,96 | 13,27 | 13,53 | 0,22% | 683.510,00 |
| 25.04.2025 | 13,30 | 13,56 | 13,14 | 13,50 | -0,44% | 524.677,00 |
| 24.04.2025 | 13,49 | 13,68 | 13,29 | 13,56 | 0,37% | 394.787,00 |
| 23.04.2025 | 14,17 | 14,61 | 13,50 | 13,51 | -1,82% | 625.250,00 |
| 22.04.2025 | 13,34 | 13,87 | 13,25 | 13,76 | 4,80% | 984.222,00 |
| 21.04.2025 | 12,93 | 13,72 | 12,87 | 13,13 | 0,00% | 927.210,00 |
| 17.04.2025 | 12,60 | 13,15 | 12,31 | 13,13 | 3,79% | 803.097,00 |
| 16.04.2025 | 12,64 | 13,02 | 12,27 | 12,65 | -1,17% | 1.873.232,00 |
| 15.04.2025 | 13,21 | 14,22 | 12,18 | 12,80 | -3,76% | 1.696.727,00 |
| 14.04.2025 | 12,27 | 13,46 | 12,09 | 13,30 | 10,65% | 1.123.405,00 |
| 11.04.2025 | 11,40 | 12,08 | 11,11 | 12,02 | 5,39% | 1.208.187,00 |
| 10.04.2025 | 11,34 | 11,65 | 10,79 | 11,41 | -3,35% | 1.130.026,00 |
| 09.04.2025 | 10,73 | 11,90 | 9,90 | 11,80 | 7,08% | 1.553.456,00 |
| 08.04.2025 | 12,10 | 12,30 | 10,82 | 11,02 | -6,57% | 1.293.479,00 |
| 07.04.2025 | 11,55 | 12,16 | 10,88 | 11,80 | -1,63% | 1.153.419,00 |
| 04.04.2025 | 12,28 | 12,61 | 11,31 | 11,99 | -5,22% | 1.938.777,00 |
| 03.04.2025 | 12,45 | 12,68 | 11,90 | 12,65 | -3,21% | 1.124.319,00 |
| 02.04.2025 | 12,41 | 13,29 | 12,32 | 13,07 | 4,06% | 1.028.392,00 |
| 01.04.2025 | 13,38 | 13,47 | 12,53 | 12,56 | -6,82% | 1.087.663,00 |
| 31.03.2025 | 13,98 | 13,98 | 13,24 | 13,48 | -6,65% | 983.784,00 |
| 28.03.2025 | 14,67 | 14,74 | 14,19 | 14,44 | -1,57% | 594.046,00 |
| 27.03.2025 | 14,22 | 14,76 | 14,12 | 14,67 | 3,60% | 579.309,00 |
| 26.03.2025 | 14,72 | 14,81 | 14,03 | 14,16 | -4,32% | 1.049.127,00 |
| 25.03.2025 | 15,44 | 15,44 | 14,72 | 14,80 | -4,27% | 755.095,00 |
| 24.03.2025 | 15,42 | 15,51 | 15,07 | 15,46 | 1,31% | 536.985,00 |
| 21.03.2025 | 15,15 | 15,54 | 15,02 | 15,26 | -0,39% | 1.790.562,00 |
| 20.03.2025 | 15,25 | 15,91 | 15,25 | 15,32 | -0,71% | 502.872,00 |
| 19.03.2025 | 15,14 | 15,57 | 15,05 | 15,43 | 1,92% | 692.210,00 |
| 18.03.2025 | 15,84 | 15,84 | 15,07 | 15,14 | -5,61% | 555.353,00 |
| 17.03.2025 | 15,91 | 16,12 | 15,53 | 16,04 | 0,75% | 472.533,00 |
| 14.03.2025 | 15,93 | 16,35 | 15,81 | 15,92 | 0,70% | 372.265,00 |
| 13.03.2025 | 16,54 | 16,74 | 15,78 | 15,81 | -5,05% | 509.886,00 |
| 12.03.2025 | 16,17 | 17,00 | 16,09 | 16,65 | 3,48% | 821.051,00 |
| 11.03.2025 | 15,45 | 16,20 | 14,98 | 16,09 | 3,27% | 754.975,00 |
| 10.03.2025 | 15,67 | 15,86 | 15,26 | 15,58 | -2,26% | 715.142,00 |
| 07.03.2025 | 15,80 | 16,50 | 15,52 | 15,94 | 0,38% | 1.008.806,00 |
| 06.03.2025 | 15,01 | 16,15 | 14,81 | 15,88 | 3,93% | 849.146,00 |
| 05.03.2025 | 15,28 | 15,58 | 15,10 | 15,28 | 0,46% | 821.917,00 |
| 04.03.2025 | 14,38 | 15,28 | 14,05 | 15,21 | 5,55% | 1.321.389,00 |
| 03.03.2025 | 15,60 | 15,70 | 14,10 | 14,41 | -7,21% | 1.219.706,00 |
| 28.02.2025 | 15,21 | 15,55 | 14,92 | 15,53 | 1,57% | 1.119.890,00 |
| 27.02.2025 | 15,45 | 15,90 | 15,26 | 15,29 | -1,55% | 783.003,00 |
| 26.02.2025 | 16,15 | 16,15 | 15,32 | 15,53 | -0,06% | 757.203,00 |
| 25.02.2025 | 15,91 | 16,11 | 15,45 | 15,54 | -2,45% | 1.162.677,00 |
| 24.02.2025 | 16,30 | 16,38 | 15,75 | 15,93 | -2,09% | 750.874,00 |
| 21.02.2025 | 16,81 | 16,97 | 16,25 | 16,27 | -2,11% | 878.259,00 |
| 20.02.2025 | 16,54 | 16,86 | 16,20 | 16,62 | 0,24% | 617.642,00 |
| 19.02.2025 | 15,70 | 16,65 | 15,62 | 16,58 | 4,61% | 917.568,00 |
| 18.02.2025 | 16,52 | 16,69 | 15,81 | 15,85 | -3,54% | 1.131.014,00 |
| 17.02.2025 | 16,39 | 16,44 | 16,36 | 16,43 | 0,19% | - |
| 14.02.2025 | 17,07 | 17,25 | 16,38 | 16,40 | -3,64% | 1.032.194,00 |
| 13.02.2025 | 17,55 | 17,59 | 16,98 | 17,02 | -2,58% | 789.007,00 |
| 12.02.2025 | 17,43 | 17,76 | 16,68 | 17,47 | -2,18% | 1.170.257,00 |
| 11.02.2025 | 17,75 | 18,15 | 17,06 | 17,86 | -0,67% | 1.033.982,00 |
| 10.02.2025 | 17,96 | 18,08 | 17,53 | 17,98 | 1,24% | 519.535,00 |
| 07.02.2025 | 18,49 | 18,65 | 17,71 | 17,76 | -4,05% | 956.238,00 |
| 06.02.2025 | 19,29 | 19,44 | 18,27 | 18,51 | -3,79% | 1.447.112,00 |
| 05.02.2025 | 19,85 | 19,87 | 18,60 | 19,24 | -3,07% | 1.772.199,00 |
| 04.02.2025 | 19,27 | 20,11 | 19,06 | 19,85 | 2,85% | 673.244,00 |
| 03.02.2025 | 18,68 | 19,42 | 18,62 | 19,30 | -0,41% | 892.095,00 |
| 31.01.2025 | 20,16 | 20,27 | 19,33 | 19,38 | -3,49% | 831.385,00 |
| 30.01.2025 | 19,48 | 20,42 | 19,39 | 20,08 | 3,35% | 1.462.652,00 |
| 29.01.2025 | 19,12 | 19,86 | 18,98 | 19,43 | 1,15% | 843.371,00 |
| 28.01.2025 | 18,96 | 19,79 | 18,49 | 19,21 | 1,59% | 935.874,00 |
| 27.01.2025 | 17,96 | 19,17 | 17,96 | 18,91 | 2,49% | 904.252,00 |
| 24.01.2025 | 18,70 | 18,96 | 18,25 | 18,45 | -1,65% | 781.816,00 |
| 23.01.2025 | 18,50 | 19,04 | 18,22 | 18,76 | 2,23% | 968.603,00 |