32,560€
7,18%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,12 | 34,95 | 29,99 | 32,61 | 8,23% | 945,00 |
| 20.02.2025 | 30,97 | 31,95 | 29,63 | 30,13 | -3,55% | 195,00 |
| 19.02.2025 | 28,12 | 33,18 | 27,74 | 31,24 | 11,51% | 165,00 |
| 18.02.2025 | 28,80 | 29,57 | 27,95 | 28,01 | -2,62% | 435,00 |
| 17.02.2025 | 29,11 | 29,17 | 28,52 | 28,77 | -1,02% | 561,00 |
| 14.02.2025 | 28,26 | 29,49 | 27,78 | 29,06 | 3,09% | - |
| 13.02.2025 | 28,34 | 29,16 | 27,40 | 28,19 | -0,11% | 450,00 |
| 12.02.2025 | 28,90 | 29,43 | 27,98 | 28,22 | -2,42% | 600,00 |
| 11.02.2025 | 29,32 | 29,56 | 28,07 | 28,92 | -1,18% | 425,00 |
| 10.02.2025 | 31,53 | 32,02 | 28,89 | 29,27 | -7,17% | 1.215,00 |
| 07.02.2025 | 30,58 | 32,02 | 29,77 | 31,53 | 4,13% | 391,00 |
| 06.02.2025 | 29,25 | 32,38 | 28,78 | 30,28 | -5,99% | 1.695,00 |
| 05.02.2025 | 31,57 | 32,67 | 30,97 | 32,21 | 3,39% | 90,00 |
| 04.02.2025 | 30,63 | 32,92 | 29,80 | 31,15 | 1,81% | 700,00 |
| 03.02.2025 | 32,02 | 32,09 | 30,04 | 30,60 | -3,04% | 150,00 |
| 31.01.2025 | 32,32 | 33,66 | 31,06 | 31,56 | -2,58% | 872,00 |
| 30.01.2025 | 32,18 | 33,07 | 31,87 | 32,39 | 0,95% | 120,00 |
| 29.01.2025 | 32,82 | 33,61 | 31,84 | 32,09 | -2,46% | - |
| 28.01.2025 | 31,91 | 33,41 | 31,34 | 32,90 | 3,12% | 115,00 |
| 27.01.2025 | 33,39 | 33,40 | 31,36 | 31,90 | -3,02% | 100,00 |
| 24.01.2025 | 33,42 | 34,32 | 32,02 | 32,90 | -1,92% | 2.095,00 |
| 23.01.2025 | 32,82 | 33,82 | 31,20 | 33,54 | 2,46% | 1.000,00 |
| 22.01.2025 | 31,69 | 34,16 | 31,54 | 32,74 | 3,66% | 760,00 |
| 21.01.2025 | 31,85 | 32,74 | 29,35 | 31,58 | -0,44% | 1.100,00 |
| 20.01.2025 | 31,73 | 32,18 | 31,24 | 31,72 | -4,05% | 850,00 |
| 17.01.2025 | 31,68 | 33,39 | 31,49 | 33,06 | 4,72% | 130,00 |
| 16.01.2025 | 33,96 | 34,32 | 31,45 | 31,57 | -6,76% | 750,00 |
| 15.01.2025 | 33,19 | 34,30 | 32,28 | 33,86 | 2,73% | 397,00 |
| 14.01.2025 | 36,07 | 37,57 | 32,26 | 32,96 | -13,43% | 775,00 |
| 13.01.2025 | 38,09 | 38,84 | 35,92 | 38,08 | -0,81% | 290,00 |
| 10.01.2025 | 39,26 | 40,09 | 37,35 | 38,39 | -3,87% | 655,00 |
| 09.01.2025 | 39,72 | 40,06 | 39,19 | 39,93 | 1,45% | 103,00 |
| 08.01.2025 | 40,38 | 40,90 | 39,03 | 39,36 | -2,28% | 70,00 |
| 07.01.2025 | 41,15 | 41,92 | 39,15 | 40,28 | -1,62% | 1,00 |
| 06.01.2025 | 41,69 | 42,29 | 40,46 | 40,95 | -1,67% | - |
| 03.01.2025 | 40,49 | 41,86 | 39,80 | 41,64 | 3,94% | 30,00 |
| 02.01.2025 | 39,21 | 41,42 | 38,81 | 40,06 | 2,29% | 515,00 |
| 30.12.2024 | 39,33 | 39,49 | 38,49 | 39,17 | -0,76% | 1,00 |
| 27.12.2024 | 40,89 | 41,29 | 39,21 | 39,47 | -2,93% | 470,00 |
| 23.12.2024 | 41,20 | 42,05 | 39,13 | 40,66 | 0,28% | 2.999,00 |
| 20.12.2024 | 40,05 | 48,07 | 38,19 | 40,54 | 1,31% | 2.260,00 |
| 19.12.2024 | 36,87 | 40,39 | 36,79 | 40,02 | 8,15% | 1.580,00 |
| 18.12.2024 | 44,59 | 45,06 | 36,36 | 37,00 | -16,90% | 958,00 |
| 17.12.2024 | 44,86 | 45,89 | 43,61 | 44,53 | -0,93% | 227,00 |
| 16.12.2024 | 44,81 | 46,42 | 44,17 | 44,95 | 0,31% | 304,00 |
| 13.12.2024 | 45,74 | 46,15 | 43,61 | 44,81 | -1,99% | 177,00 |
| 12.12.2024 | 46,62 | 47,58 | 45,32 | 45,72 | -2,54% | 160,00 |
| 11.12.2024 | 45,67 | 47,39 | 45,20 | 46,91 | 3,11% | 2.776,00 |
| 10.12.2024 | 47,71 | 48,27 | 45,10 | 45,49 | -4,63% | 390,00 |
| 09.12.2024 | 48,01 | 49,19 | 47,01 | 47,70 | -0,78% | 144,00 |
| 06.12.2024 | 47,26 | 49,51 | 46,61 | 48,08 | 2,05% | - |
| 05.12.2024 | 48,73 | 49,99 | 46,81 | 47,11 | -3,34% | 36,00 |
| 04.12.2024 | 47,85 | 49,18 | 46,82 | 48,74 | 1,97% | - |
| 03.12.2024 | 49,12 | 49,41 | 46,42 | 47,80 | -2,67% | 350,00 |
| 02.12.2024 | 50,27 | 51,38 | 48,71 | 49,11 | -2,00% | 248,00 |
| 29.11.2024 | 51,34 | 52,70 | 49,82 | 50,11 | -2,60% | 25,00 |
| 28.11.2024 | 51,84 | 52,19 | 50,78 | 51,45 | -0,29% | - |
| 27.11.2024 | 51,12 | 52,09 | 49,27 | 51,60 | 1,22% | 710,00 |
| 26.11.2024 | 49,47 | 54,82 | 49,32 | 50,98 | 2,85% | 160,00 |
| 25.11.2024 | 50,27 | 51,71 | 48,44 | 49,57 | -1,85% | - |
| 22.11.2024 | 49,73 | 51,69 | 49,30 | 50,50 | 1,66% | 317,00 |
| 21.11.2024 | 49,04 | 51,98 | 47,93 | 49,68 | 1,57% | 290,00 |
| 20.11.2024 | 48,76 | 52,29 | 47,78 | 48,91 | 0,53% | 694,00 |
| 19.11.2024 | 46,75 | 49,05 | 45,06 | 48,65 | 4,91% | 961,00 |
| 18.11.2024 | 47,03 | 49,00 | 44,81 | 46,37 | -2,22% | 1.312,00 |
| 15.11.2024 | 50,86 | 52,00 | 46,42 | 47,43 | -6,86% | 1.660,00 |
| 14.11.2024 | 52,31 | 53,44 | 50,81 | 50,92 | -2,30% | 963,00 |
| 13.11.2024 | 57,18 | 57,82 | 51,55 | 52,12 | -8,50% | 1.035,00 |
| 12.11.2024 | 59,93 | 60,17 | 54,06 | 56,96 | -3,64% | 2.254,00 |
| 11.11.2024 | 64,01 | 65,10 | 58,75 | 59,11 | -7,50% | 170,00 |
| 08.11.2024 | 63,98 | 65,82 | 61,34 | 63,90 | 0,25% | 271,00 |
| 07.11.2024 | 61,40 | 64,27 | 59,74 | 63,74 | 4,01% | 2.760,00 |
| 06.11.2024 | 60,84 | 62,09 | 58,42 | 61,28 | 3,60% | 2.308,00 |
| 05.11.2024 | 58,72 | 62,50 | 57,09 | 59,15 | 1,89% | 1.574,00 |
| 04.11.2024 | 80,65 | 83,75 | 57,50 | 58,05 | -14,78% | 4.772,00 |
| 01.11.2024 | 67,29 | 69,73 | 66,58 | 68,12 | 0,93% | 1.070,00 |
| 31.10.2024 | 66,23 | 68,56 | 64,76 | 67,49 | 2,51% | 652,00 |
| 30.10.2024 | 67,88 | 69,34 | 63,83 | 65,84 | -2,21% | 211,00 |
| 29.10.2024 | 69,09 | 70,14 | 65,89 | 67,33 | -2,38% | 425,00 |
| 28.10.2024 | 72,46 | 75,93 | 68,35 | 68,97 | -4,59% | 993,00 |
| 25.10.2024 | 67,76 | 75,27 | 67,33 | 72,29 | 6,94% | 586,00 |
| 24.10.2024 | 56,05 | 69,73 | 56,05 | 67,60 | 20,78% | 485,00 |
| 23.10.2024 | 57,47 | 58,38 | 55,44 | 55,97 | -2,53% | 750,00 |
| 22.10.2024 | 59,53 | 60,39 | 56,76 | 57,42 | -3,46% | 158,00 |
| 21.10.2024 | 60,45 | 61,49 | 58,75 | 59,48 | -1,78% | 300,00 |
| 18.10.2024 | 59,77 | 61,08 | 59,20 | 60,56 | 1,49% | - |
| 17.10.2024 | 60,76 | 61,81 | 59,50 | 59,67 | -1,57% | - |
| 16.10.2024 | 60,17 | 62,27 | 59,42 | 60,62 | 0,97% | - |
| 15.10.2024 | 60,36 | 62,42 | 59,09 | 60,04 | -0,50% | 45,00 |
| 14.10.2024 | 60,35 | 61,77 | 58,18 | 60,34 | 0,23% | 584,00 |
| 11.10.2024 | 56,90 | 61,12 | 56,49 | 60,20 | 5,37% | 55,00 |
| 10.10.2024 | 57,39 | 58,28 | 55,84 | 57,13 | -0,26% | 1.748,00 |
| 09.10.2024 | 60,75 | 63,02 | 56,97 | 57,28 | -5,68% | 402,00 |
| 08.10.2024 | 57,45 | 63,08 | 57,09 | 60,73 | 5,69% | - |
| 07.10.2024 | 59,32 | 60,71 | 57,40 | 57,46 | -2,86% | 624,00 |
| 04.10.2024 | 58,29 | 60,08 | 56,97 | 59,15 | 1,48% | 300,00 |
| 03.10.2024 | 58,57 | 60,64 | 57,65 | 58,29 | -0,46% | 100,00 |
| 02.10.2024 | 56,16 | 59,05 | 55,28 | 58,56 | 4,50% | 68,00 |
| 01.10.2024 | 56,88 | 58,03 | 54,56 | 56,04 | -1,53% | 1.112,00 |
| 30.09.2024 | 54,62 | 58,18 | 54,12 | 56,91 | 3,06% | 54,00 |