23,180€
-1,28%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,32 | 24,38 | 23,06 | 23,16 | -1,36% | - |
| 02.09.2025 | 23,12 | 23,75 | 22,33 | 23,48 | 2,06% | - |
| 01.09.2025 | 23,15 | 23,35 | 22,97 | 23,01 | -0,15% | 348,00 |
| 29.08.2025 | 23,65 | 24,22 | 22,87 | 23,04 | -2,00% | 200,00 |
| 28.08.2025 | 22,87 | 24,14 | 22,87 | 23,51 | 3,16% | 950,00 |
| 27.08.2025 | 22,46 | 23,78 | 22,08 | 22,79 | 3,69% | - |
| 26.08.2025 | 22,06 | 22,53 | 21,21 | 21,98 | -1,24% | - |
| 25.08.2025 | 22,32 | 22,78 | 21,41 | 22,26 | 0,27% | - |
| 22.08.2025 | 22,19 | 22,83 | 21,44 | 22,20 | 0,43% | 320,00 |
| 21.08.2025 | 22,49 | 22,74 | 21,16 | 22,10 | 0,25% | 2.102,00 |
| 20.08.2025 | 20,85 | 23,02 | 20,74 | 22,05 | 5,50% | 1.989,00 |
| 19.08.2025 | 37,15 | 50,58 | 19,83 | 20,90 | -42,15% | 8.153,00 |
| 18.08.2025 | 34,97 | 36,34 | 34,44 | 36,12 | 5,56% | 54,00 |
| 15.08.2025 | 34,57 | 35,26 | 33,60 | 34,22 | -0,99% | 300,00 |
| 14.08.2025 | 35,22 | 35,71 | 33,67 | 34,56 | -2,07% | 50,00 |
| 13.08.2025 | 34,35 | 35,80 | 33,96 | 35,29 | 3,40% | 80,00 |
| 12.08.2025 | 33,16 | 34,52 | 32,46 | 34,13 | 3,67% | - |
| 11.08.2025 | 33,89 | 34,62 | 32,04 | 32,92 | 1,17% | 140,00 |
| 08.08.2025 | 31,12 | 32,88 | 30,35 | 32,54 | 6,67% | 260,00 |
| 07.08.2025 | 27,61 | 31,57 | 27,37 | 30,51 | 11,44% | 30,00 |
| 06.08.2025 | 29,85 | 29,85 | 26,80 | 27,37 | -6,85% | - |
| 05.08.2025 | 29,97 | 30,13 | 28,97 | 29,39 | 0,06% | - |
| 04.08.2025 | 28,31 | 29,55 | 28,10 | 29,37 | 3,99% | - |
| 01.08.2025 | 28,60 | 29,17 | 27,39 | 28,24 | -1,06% | 540,00 |
| 31.07.2025 | 29,79 | 30,00 | 28,23 | 28,54 | -3,23% | 130,00 |
| 30.07.2025 | 28,41 | 30,20 | 28,40 | 29,50 | 3,50% | 200,00 |
| 29.07.2025 | 29,10 | 29,54 | 27,70 | 28,50 | -0,53% | 1.480,00 |
| 28.07.2025 | 30,01 | 30,74 | 28,39 | 28,65 | -2,24% | 206,00 |
| 25.07.2025 | 28,52 | 30,20 | 28,44 | 29,31 | 2,93% | - |
| 24.07.2025 | 25,66 | 29,60 | 25,66 | 28,47 | 0,37% | 73,00 |
| 23.07.2025 | 27,67 | 29,48 | 27,11 | 28,37 | 3,88% | 180,00 |
| 22.07.2025 | 27,57 | 27,96 | 26,93 | 27,31 | -0,08% | - |
| 21.07.2025 | 27,57 | 28,84 | 27,11 | 27,33 | -0,80% | 60,00 |
| 18.07.2025 | 27,69 | 28,57 | 26,90 | 27,55 | -0,53% | - |
| 17.07.2025 | 27,28 | 28,37 | 27,25 | 27,70 | 1,93% | - |
| 16.07.2025 | 26,40 | 27,74 | 26,22 | 27,17 | 2,70% | - |
| 15.07.2025 | 27,15 | 27,37 | 26,38 | 26,46 | -2,36% | - |
| 14.07.2025 | 26,68 | 27,64 | 25,96 | 27,10 | 1,77% | 180,00 |
| 11.07.2025 | 26,84 | 27,02 | 25,76 | 26,63 | -0,47% | 5,00 |
| 10.07.2025 | 26,05 | 27,18 | 25,43 | 26,75 | 3,02% | - |
| 09.07.2025 | 25,90 | 26,99 | 25,41 | 25,97 | 0,87% | 80,00 |
| 08.07.2025 | 23,48 | 26,32 | 23,30 | 25,75 | 9,70% | 484,00 |
| 07.07.2025 | 23,99 | 24,13 | 23,03 | 23,47 | -1,37% | 120,00 |
| 04.07.2025 | 23,81 | 24,44 | 23,76 | 23,80 | -0,66% | - |
| 03.07.2025 | 23,49 | 24,22 | 23,30 | 23,95 | 1,97% | - |
| 02.07.2025 | 22,70 | 24,51 | 22,52 | 23,49 | 3,89% | 15,00 |
| 01.07.2025 | 22,65 | 23,52 | 21,85 | 22,61 | 0,56% | 50,00 |
| 30.06.2025 | 23,23 | 24,14 | 22,49 | 22,49 | -0,79% | - |
| 27.06.2025 | 24,18 | 24,55 | 22,41 | 22,67 | -5,84% | - |
| 26.06.2025 | 23,21 | 24,76 | 23,07 | 24,07 | 3,59% | - |
| 25.06.2025 | 23,29 | 23,82 | 22,12 | 23,24 | 0,15% | - |
| 24.06.2025 | 21,88 | 23,66 | 21,44 | 23,20 | 8,07% | - |
| 23.06.2025 | 22,57 | 22,95 | 20,57 | 21,47 | -4,94% | - |
| 20.06.2025 | 22,77 | 23,23 | 22,11 | 22,59 | -0,26% | - |
| 19.06.2025 | 22,82 | 22,96 | 22,58 | 22,64 | -1,19% | - |
| 18.06.2025 | 22,95 | 23,45 | 22,56 | 22,92 | -0,43% | - |
| 17.06.2025 | 23,13 | 23,50 | 22,61 | 23,02 | -1,32% | 980,00 |
| 16.06.2025 | 22,92 | 23,60 | 22,33 | 23,32 | 3,31% | 18,00 |
| 13.06.2025 | 24,49 | 24,81 | 22,11 | 22,58 | -8,58% | 340,00 |
| 12.06.2025 | 25,25 | 25,63 | 24,29 | 24,69 | -2,14% | 200,00 |
| 11.06.2025 | 25,49 | 26,42 | 24,99 | 25,23 | -1,11% | - |
| 10.06.2025 | 24,13 | 26,21 | 23,92 | 25,52 | 5,48% | 20,00 |
| 09.06.2025 | 24,33 | 25,24 | 23,33 | 24,19 | -0,89% | 60,00 |
| 06.06.2025 | 23,66 | 24,88 | 23,61 | 24,41 | 3,74% | - |
| 05.06.2025 | 23,76 | 24,53 | 22,57 | 23,53 | -0,51% | 1.625,00 |
| 04.06.2025 | 23,40 | 24,24 | 23,13 | 23,65 | 1,07% | 88,00 |
| 03.06.2025 | 22,82 | 23,70 | 22,51 | 23,40 | 2,51% | 560,00 |
| 02.06.2025 | 23,60 | 24,13 | 22,54 | 22,83 | -3,28% | - |
| 30.05.2025 | 24,86 | 24,89 | 23,34 | 23,60 | -4,98% | - |
| 29.05.2025 | 24,71 | 24,93 | 23,82 | 24,84 | 3,46% | 600,00 |
| 28.05.2025 | 24,09 | 25,13 | 23,75 | 24,01 | 0,00% | - |
| 27.05.2025 | 24,04 | 24,57 | 23,49 | 24,01 | -0,04% | - |
| 26.05.2025 | 23,58 | 24,05 | 23,58 | 24,02 | 1,03% | 200,00 |
| 23.05.2025 | 24,45 | 24,82 | 23,56 | 23,77 | -3,26% | 1.600,00 |
| 22.05.2025 | 24,13 | 24,81 | 23,64 | 24,57 | 2,09% | 180,00 |
| 21.05.2025 | 25,20 | 25,42 | 23,64 | 24,07 | -5,35% | 400,00 |
| 20.05.2025 | 24,36 | 25,97 | 24,23 | 25,43 | 3,92% | - |
| 19.05.2025 | 24,95 | 25,45 | 23,86 | 24,47 | -3,27% | 290,00 |
| 16.05.2025 | 24,38 | 26,17 | 24,25 | 25,30 | 3,22% | - |
| 15.05.2025 | 23,38 | 24,62 | 23,38 | 24,51 | 3,04% | 100,00 |
| 14.05.2025 | 24,69 | 25,26 | 23,10 | 23,79 | -4,03% | - |
| 13.05.2025 | 25,42 | 25,72 | 23,95 | 24,79 | -2,94% | - |
| 12.05.2025 | 25,30 | 26,18 | 23,84 | 25,54 | 4,22% | 1.425,00 |
| 09.05.2025 | 24,77 | 25,64 | 24,31 | 24,50 | -1,17% | - |
| 08.05.2025 | 24,38 | 25,64 | 23,27 | 24,79 | 1,66% | 1.212,00 |
| 07.05.2025 | 24,24 | 24,56 | 23,62 | 24,39 | 2,66% | - |
| 06.05.2025 | 25,99 | 26,24 | 23,49 | 23,76 | -8,91% | 1.560,00 |
| 05.05.2025 | 25,87 | 26,36 | 25,22 | 26,08 | 0,37% | 234,00 |
| 02.05.2025 | 25,34 | 26,77 | 25,20 | 25,99 | 2,02% | 324,00 |
| 30.04.2025 | 24,85 | 25,71 | 23,67 | 25,47 | 3,71% | - |
| 29.04.2025 | 22,99 | 26,03 | 22,65 | 24,56 | 8,22% | - |
| 28.04.2025 | 22,17 | 23,36 | 21,27 | 22,69 | 3,10% | 30,00 |
| 25.04.2025 | 22,68 | 22,74 | 21,41 | 22,01 | -2,36% | 5.000,00 |
| 24.04.2025 | 22,20 | 23,52 | 21,83 | 22,54 | -1,02% | - |
| 23.04.2025 | 23,00 | 23,86 | 22,56 | 22,78 | 2,14% | - |
| 22.04.2025 | 20,47 | 22,43 | 20,47 | 22,30 | 6,01% | 47,00 |
| 17.04.2025 | 20,95 | 21,30 | 18,79 | 21,03 | 1,54% | 30,00 |
| 16.04.2025 | 20,05 | 21,04 | 19,70 | 20,72 | 1,18% | 750,00 |
| 15.04.2025 | 21,77 | 22,51 | 20,07 | 20,47 | -5,25% | 1.400,00 |
| 14.04.2025 | 19,59 | 24,13 | 19,47 | 21,61 | 10,34% | - |