20,068$
1,00%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,01 | 20,19 | 19,73 | 20,11 | 1,22% | - |
| 08.07.2026 | 20,12 | 20,36 | 19,47 | 19,87 | -2,93% | 1.720.539,00 |
| 07.07.2026 | 19,22 | 20,88 | 19,17 | 20,47 | 7,74% | 3.477.329,00 |
| 06.07.2026 | 19,40 | 19,56 | 18,80 | 19,00 | -2,06% | 1.725.717,00 |
| 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% | 3.266.964,00 |
| 30.06.2026 | 18,98 | 19,19 | 18,18 | 18,37 | -2,21% | 3.455.573,00 |
| 29.06.2026 | 19,37 | 19,53 | 18,24 | 18,79 | 4,94% | 7.604.618,00 |
| 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% | 1.878.277,00 |
| 24.06.2026 | 17,50 | 17,78 | 17,16 | 17,34 | 0,29% | 1.269.028,00 |
| 23.06.2026 | 17,29 | 17,73 | 17,25 | 17,29 | -1,93% | 1.666.239,00 |
| 22.06.2026 | 16,93 | 18,18 | 16,93 | 17,63 | 6,01% | 2.549.626,00 |
| 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% | 2.030.808,00 |
| 16.06.2026 | 16,29 | 16,45 | 15,96 | 15,99 | -1,93% | 1.260.585,00 |
| 15.06.2026 | 16,58 | 16,72 | 16,07 | 16,30 | -0,31% | 1.707.696,00 |
| 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% | 1.529.209,00 |
| 10.06.2026 | 16,20 | 16,50 | 15,50 | 15,77 | -3,31% | 1.417.793,00 |
| 09.06.2026 | 15,96 | 16,47 | 15,67 | 16,31 | 3,69% | 1.174.977,00 |
| 08.06.2026 | 16,05 | 16,48 | 15,70 | 15,73 | -0,32% | 1.096.938,00 |
| 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% | 1.195.178,00 |
| 03.06.2026 | 16,11 | 16,40 | 15,75 | 16,36 | 3,12% | 1.686.255,00 |
| 02.06.2026 | 16,58 | 16,76 | 15,74 | 15,86 | -6,38% | 2.409.346,00 |
| 01.06.2026 | 17,44 | 17,60 | 16,60 | 16,94 | -3,86% | 1.369.523,00 |
| 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% | 879.398,00 |
| 27.05.2026 | 17,27 | 17,48 | 17,03 | 17,27 | 1,59% | 1.157.203,00 |
| 26.05.2026 | 18,00 | 18,00 | 16,87 | 17,00 | -1,39% | 1.488.673,00 |
| 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% | 1.530.690,00 |
| 20.05.2026 | 16,00 | 17,73 | 15,99 | 17,61 | 10,23% | 3.535.880,00 |
| 19.05.2026 | 16,11 | 16,20 | 15,78 | 15,98 | -0,78% | 1.796.044,00 |
| 18.05.2026 | 16,67 | 16,77 | 15,65 | 16,10 | -4,28% | 2.361.893,00 |
| 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% | 2.120.588,00 |
| 13.05.2026 | 16,74 | 17,27 | 16,45 | 17,05 | 1,10% | 2.211.947,00 |
| 12.05.2026 | 17,22 | 17,34 | 16,71 | 16,86 | -1,98% | 2.451.001,00 |
| 11.05.2026 | 17,00 | 17,84 | 16,74 | 17,20 | 3,55% | 3.205.722,00 |
| 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% | 10.741.045,00 |
| 06.05.2026 | 18,50 | 18,51 | 17,09 | 17,53 | -6,51% | 7.760.335,00 |
| 05.05.2026 | 19,07 | 20,00 | 17,42 | 18,75 | 33,31% | 16.131.408,00 |
| 04.05.2026 | 13,40 | 14,26 | 13,38 | 14,07 | 4,81% | 1.217.028,00 |
| 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% | 1.249.738,00 |
| 29.04.2026 | 13,43 | 13,55 | 13,18 | 13,30 | -2,28% | 981.129,00 |
| 28.04.2026 | 13,50 | 13,99 | 13,33 | 13,61 | 0,81% | 3.394.687,00 |
| 27.04.2026 | 13,68 | 13,92 | 13,32 | 13,50 | -1,68% | 2.320.077,00 |
| 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% | 1.400.298,00 |
| 21.04.2026 | 14,64 | 14,85 | 14,16 | 14,28 | -2,66% | 2.076.921,00 |
| 20.04.2026 | 14,68 | 15,15 | 14,52 | 14,67 | -0,88% | 1.694.772,00 |
| 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% | 1.612.201,00 |
| 15.04.2026 | 15,23 | 15,34 | 14,76 | 14,87 | -2,11% | 1.367.906,00 |
| 14.04.2026 | 14,97 | 15,32 | 14,61 | 15,19 | 2,64% | 1.720.651,00 |
| 13.04.2026 | 15,09 | 15,25 | 14,70 | 14,80 | -1,00% | 1.860.593,00 |
| 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% | 2.719.144,00 |
| 08.04.2026 | 14,05 | 14,52 | 13,74 | 14,47 | 3,65% | 4.593.415,00 |
| 07.04.2026 | 13,81 | 14,45 | 13,33 | 13,96 | 0,43% | 6.602.249,00 |
| 06.04.2026 | 18,50 | 18,50 | 13,62 | 13,90 | -26,22% | 14.520.523,00 |
| 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% | 2.860.028,00 |
| 31.03.2026 | 18,71 | 19,84 | 18,49 | 19,55 | 5,59% | 4.476.968,00 |
| 30.03.2026 | 17,00 | 19,10 | 16,97 | 18,52 | -32,40% | 13.775.917,00 |
| 27.03.2026 | 27,86 | 28,19 | 27,29 | 27,39 | -2,87% | 1.413.478,00 |
| 26.03.2026 | 27,84 | 28,37 | 27,50 | 28,20 | -0,53% | 1.103.825,00 |
| 25.03.2026 | 27,24 | 28,59 | 27,10 | 28,35 | 4,27% | 1.154.871,00 |
| 24.03.2026 | 27,04 | 27,48 | 26,28 | 27,19 | -1,56% | 1.422.930,00 |
| 23.03.2026 | 27,62 | 28,30 | 27,25 | 27,62 | 2,37% | 1.655.187,00 |
| 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 | 0,40% | 947.859,00 |
| 18.03.2026 | 28,36 | 28,45 | 27,00 | 27,73 | -3,04% | 1.080.768,00 |
| 17.03.2026 | 28,72 | 29,32 | 28,48 | 28,60 | -0,59% | 738.612,00 |
| 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 |
| 06.03.2026 | 28,19 | 28,95 | 27,86 | 28,34 | -1,90% | 1.189.528,00 |
| 05.03.2026 | 30,34 | 30,79 | 28,54 | 28,89 | -4,94% | 1.389.351,00 |
| 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 |