27,862$
-0,13%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,02% | 1.802.285,00 |
| 10.02.2026 | 29,67 | 30,75 | 29,56 | 30,07 | 1,59% | 1.161.884,00 |
| 09.02.2026 | 29,26 | 29,76 | 28,92 | 29,60 | 1,18% | 1.152.414,00 |
| 06.02.2026 | 30,14 | 30,17 | 28,94 | 29,25 | 0,21% | 1.940.426,00 |
| 05.02.2026 | 30,19 | 30,97 | 29,04 | 29,19 | -3,89% | 2.087.282,00 |
| 04.02.2026 | 31,63 | 31,70 | 30,08 | 30,37 | -4,80% | 1.339.953,00 |
| 03.02.2026 | 33,07 | 33,70 | 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 | -0,12% | 866.154,00 |
| 28.01.2026 | 33,61 | 33,96 | 33,00 | 33,61 | 0,21% | 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 | 32,36 | 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 | -0,40% | 2.147.329,00 |
| 21.01.2026 | 32,33 | 32,90 | 31,94 | 32,30 | -1,01% | 1.035.322,00 |
| 20.01.2026 | 32,48 | 32,98 | 32,13 | 32,63 | -1,63% | 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% | 1.561.350,00 |
| 13.01.2026 | 32,36 | 32,36 | 31,39 | 31,99 | -1,78% | 1.302.372,00 |
| 12.01.2026 | 31,83 | 32,70 | 31,16 | 32,57 | 2,58% | 1.181.922,00 |
| 09.01.2026 | 30,87 | 31,89 | 30,60 | 31,75 | 4,68% | 1.701.600,00 |
| 08.01.2026 | 30,17 | 30,68 | 29,63 | 30,33 | -0,79% | 1.877.976,00 |
| 07.01.2026 | 31,47 | 31,47 | 29,90 | 30,57 | -0,49% | 1.815.982,00 |
| 06.01.2026 | 29,69 | 31,00 | 29,69 | 30,72 | 1,72% | 2.171.565,00 |
| 05.01.2026 | 30,61 | 30,72 | 28,96 | 30,20 | -1,56% | 2.164.504,00 |
| 02.01.2026 | 30,80 | 31,54 | 30,35 | 30,68 | -1,41% | 1.083.685,00 |
| 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% | 952.595,00 |
| 29.12.2025 | 31,79 | 31,89 | 31,25 | 31,54 | -1,07% | 852.742,00 |
| 26.12.2025 | 32,25 | 32,29 | 31,58 | 31,88 | -1,24% | 476.551,00 |
| 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% | 1.302.466,00 |
| 22.12.2025 | 32,14 | 33,03 | 32,03 | 32,47 | 1,72% | 2.240.668,00 |
| 19.12.2025 | 31,66 | 32,88 | 31,63 | 31,92 | 0,98% | 4.768.710,00 |
| 18.12.2025 | 32,15 | 32,27 | 31,20 | 31,61 | -1,62% | 1.550.073,00 |
| 17.12.2025 | 32,65 | 33,52 | 31,98 | 32,13 | -2,19% | 944.855,00 |
| 16.12.2025 | 32,68 | 33,49 | 32,27 | 32,85 | -0,58% | 1.537.029,00 |
| 15.12.2025 | 33,67 | 34,04 | 32,72 | 33,04 | 2,26% | 2.485.421,00 |
| 12.12.2025 | 32,69 | 33,05 | 32,29 | 32,31 | -0,80% | 943.607,00 |
| 11.12.2025 | 32,71 | 33,29 | 32,46 | 32,57 | -0,12% | 872.776,00 |
| 10.12.2025 | 31,90 | 33,23 | 31,62 | 32,61 | 2,55% | 2.399.341,00 |
| 09.12.2025 | 31,42 | 32,32 | 31,11 | 31,80 | -0,19% | 2.019.046,00 |
| 08.12.2025 | 32,60 | 32,87 | 31,71 | 31,86 | -0,50% | 994.338,00 |
| 05.12.2025 | 32,44 | 32,97 | 31,95 | 32,02 | -1,36% | 673.781,00 |
| 04.12.2025 | 31,30 | 33,34 | 30,91 | 32,46 | 3,71% | 1.304.242,00 |
| 03.12.2025 | 30,97 | 31,65 | 30,68 | 31,30 | 2,86% | 1.486.335,00 |
| 02.12.2025 | 31,53 | 31,94 | 30,22 | 30,43 | -3,24% | 1.157.260,00 |
| 01.12.2025 | 31,56 | 31,94 | 31,06 | 31,45 | -1,60% | 1.154.766,00 |
| 28.11.2025 | 32,00 | 32,09 | 31,60 | 31,96 | 0,76% | 651.613,00 |
| 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% | 2.303.765,00 |
| 24.11.2025 | 30,91 | 32,54 | 30,76 | 32,03 | 5,57% | 3.836.197,00 |
| 21.11.2025 | 29,31 | 30,77 | 29,00 | 30,34 | 2,95% | 2.108.664,00 |
| 20.11.2025 | 29,10 | 29,90 | 28,71 | 29,47 | 2,75% | 2.312.678,00 |
| 19.11.2025 | 28,55 | 29,00 | 28,33 | 28,68 | 0,31% | 1.152.142,00 |
| 18.11.2025 | 28,98 | 29,08 | 28,54 | 28,59 | -1,45% | 936.110,00 |
| 17.11.2025 | 28,85 | 29,58 | 28,59 | 29,01 | 0,83% | 1.713.970,00 |
| 14.11.2025 | 28,15 | 29,27 | 27,99 | 28,77 | 1,02% | 2.729.035,00 |
| 13.11.2025 | 28,80 | 29,24 | 28,30 | 28,48 | -1,42% | 1.588.225,00 |
| 12.11.2025 | 28,44 | 29,00 | 28,22 | 28,89 | 1,62% | 1.837.688,00 |
| 11.11.2025 | 27,60 | 28,86 | 27,35 | 28,43 | 2,82% | 2.072.029,00 |
| 10.11.2025 | 27,77 | 27,88 | 27,23 | 27,65 | 0,77% | 1.339.901,00 |
| 07.11.2025 | 27,45 | 27,53 | 26,43 | 27,44 | -0,18% | 1.168.943,00 |
| 06.11.2025 | 25,59 | 28,60 | 24,93 | 27,49 | 12,57% | 5.148.300,00 |
| 05.11.2025 | 23,26 | 24,83 | 22,33 | 24,42 | 8,29% | 2.619.744,00 |
| 04.11.2025 | 22,72 | 23,05 | 22,14 | 22,55 | -2,55% | 1.221.157,00 |
| 03.11.2025 | 23,50 | 23,94 | 22,70 | 23,14 | -2,07% | 1.198.667,00 |
| 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% | 1.458.883,00 |
| 23.10.2025 | 21,86 | 22,22 | 21,85 | 22,06 | 0,75% | 2.449.189,00 |
| 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 |
| 14.10.2025 | 21,04 | 21,30 | 20,71 | 20,78 | -2,76% | 891.349,00 |
| 13.10.2025 | 21,00 | 21,73 | 20,75 | 21,37 | 1,81% | 695.143,00 |
| 10.10.2025 | 21,85 | 22,05 | 20,78 | 20,99 | -3,76% | 1.593.027,00 |
| 09.10.2025 | 21,51 | 22,37 | 21,37 | 21,81 | 2,11% | 1.195.064,00 |
| 08.10.2025 | 21,22 | 21,98 | 20,83 | 21,36 | 1,71% | 922.104,00 |
| 07.10.2025 | 20,77 | 21,11 | 20,75 | 21,00 | 0,82% | 564.732,00 |
| 06.10.2025 | 21,70 | 21,80 | 20,69 | 20,83 | -3,79% | 686.834,00 |
| 03.10.2025 | 21,24 | 21,99 | 21,24 | 21,65 | 2,03% | 564.862,00 |
| 02.10.2025 | 21,35 | 21,92 | 20,83 | 21,22 | -0,24% | 645.819,00 |
| 01.10.2025 | 21,53 | 21,92 | 21,17 | 21,27 | -1,44% | 692.900,00 |
| 30.09.2025 | 21,62 | 21,72 | 20,97 | 21,58 | -0,14% | 677.252,00 |
| 29.09.2025 | 20,26 | 21,66 | 19,93 | 21,61 | 7,03% | 784.408,00 |
| 26.09.2025 | 19,16 | 20,46 | 18,92 | 20,19 | 5,82% | 625.088,00 |
| 25.09.2025 | 19,26 | 19,36 | 18,87 | 19,08 | -2,15% | 541.831,00 |
| 24.09.2025 | 19,82 | 19,97 | 19,33 | 19,50 | -0,31% | 479.513,00 |