31,925€
1,88%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,78 | 32,95 | 31,03 | 31,93 | 1,88% | 100,00 |
| 11.12.2025 | 31,61 | 32,64 | 31,08 | 31,34 | -1,20% | 49,00 |
| 10.12.2025 | 31,96 | 32,45 | 31,19 | 31,72 | -1,55% | 100,00 |
| 09.12.2025 | 32,63 | 33,17 | 31,73 | 32,22 | -1,25% | 200,00 |
| 08.12.2025 | 33,08 | 33,80 | 31,05 | 32,62 | -2,50% | - |
| 05.12.2025 | 33,59 | 33,97 | 32,62 | 33,46 | -0,36% | 1.000,00 |
| 04.12.2025 | 30,34 | 34,41 | 29,80 | 33,58 | 10,66% | 595,00 |
| 03.12.2025 | 29,20 | 30,77 | 28,93 | 30,35 | 2,57% | 142,00 |
| 02.12.2025 | 29,87 | 30,68 | 29,03 | 29,59 | -1,05% | 200,00 |
| 01.12.2025 | 31,81 | 32,05 | 29,63 | 29,90 | -4,90% | 260,00 |
| 28.11.2025 | 31,48 | 31,96 | 31,07 | 31,44 | 1,35% | - |
| 27.11.2025 | 31,31 | 31,39 | 31,02 | 31,02 | -1,07% | 361,00 |
| 26.11.2025 | 30,73 | 31,69 | 30,34 | 31,36 | 2,92% | 6,00 |
| 25.11.2025 | 30,06 | 30,88 | 28,78 | 30,47 | 1,10% | - |
| 24.11.2025 | 29,90 | 30,50 | 28,84 | 30,14 | 3,81% | 500,00 |
| 21.11.2025 | 29,60 | 30,51 | 28,60 | 29,03 | -9,97% | 1.150,00 |
| 20.11.2025 | 32,25 | 32,39 | 29,53 | 32,25 | 3,66% | 350,00 |
| 19.11.2025 | 32,47 | 33,27 | 30,60 | 31,11 | -4,88% | - |
| 18.11.2025 | 32,40 | 33,22 | 31,56 | 32,70 | -0,08% | - |
| 17.11.2025 | 33,74 | 34,09 | 31,74 | 32,73 | -3,06% | - |
| 14.11.2025 | 33,33 | 34,83 | 31,79 | 33,76 | -1,79% | - |
| 13.11.2025 | 35,49 | 36,10 | 32,91 | 34,38 | -2,00% | 140,00 |
| 12.11.2025 | 36,37 | 37,44 | 34,42 | 35,08 | 1,46% | 528,00 |
| 11.11.2025 | 32,70 | 35,33 | 32,00 | 34,57 | 6,66% | 152,00 |
| 10.11.2025 | 32,28 | 33,67 | 31,50 | 32,41 | 1,68% | 660,00 |
| 07.11.2025 | 32,14 | 32,56 | 29,88 | 31,88 | -0,96% | - |
| 06.11.2025 | 31,96 | 33,08 | 30,87 | 32,19 | 1,77% | - |
| 05.11.2025 | 30,69 | 32,54 | 29,75 | 31,63 | 4,15% | 58,00 |
| 04.11.2025 | 30,43 | 33,21 | 29,49 | 30,37 | -11,72% | - |
| 03.11.2025 | 33,17 | 34,50 | 30,78 | 34,40 | 4,21% | 15,00 |
| 31.10.2025 | 33,48 | 33,87 | 32,08 | 33,01 | -2,31% | 260,00 |
| 30.10.2025 | 30,34 | 34,27 | 30,27 | 33,79 | 12,59% | 30,00 |
| 29.10.2025 | 30,05 | 31,47 | 29,45 | 30,01 | 0,92% | - |
| 28.10.2025 | 30,65 | 31,09 | 29,67 | 29,74 | -1,52% | 1.850,00 |
| 27.10.2025 | 30,01 | 31,05 | 28,91 | 30,20 | 2,81% | 1.020,00 |
| 24.10.2025 | 29,60 | 30,42 | 28,29 | 29,37 | 5,17% | - |
| 23.10.2025 | 27,72 | 31,20 | 27,32 | 27,93 | 4,57% | - |
| 22.10.2025 | 28,29 | 28,64 | 26,49 | 26,71 | -5,60% | 80,00 |
| 21.10.2025 | 29,06 | 29,41 | 27,72 | 28,29 | -2,24% | - |
| 20.10.2025 | 28,95 | 30,05 | 28,71 | 28,94 | 7,57% | 1.720,00 |
| 17.10.2025 | 28,96 | 30,04 | 25,22 | 26,90 | -10,39% | 25,00 |
| 16.10.2025 | 30,11 | 31,69 | 29,20 | 30,02 | -0,05% | 35,00 |
| 15.10.2025 | 28,45 | 30,83 | 28,41 | 30,04 | 5,46% | 100,00 |
| 14.10.2025 | 29,01 | 29,56 | 27,89 | 28,48 | -2,23% | - |
| 13.10.2025 | 29,50 | 29,88 | 28,55 | 29,13 | 1,80% | - |
| 10.10.2025 | 30,18 | 31,43 | 28,46 | 28,62 | -2,62% | 155,00 |
| 09.10.2025 | 28,13 | 30,65 | 27,90 | 29,39 | 4,20% | 362,00 |
| 08.10.2025 | 27,33 | 29,70 | 26,99 | 28,20 | 4,19% | 2.045,00 |
| 07.10.2025 | 27,75 | 28,38 | 26,77 | 27,07 | 4,80% | 100,00 |
| 06.10.2025 | 25,65 | 27,95 | 25,45 | 25,83 | 3,13% | 10,00 |
| 03.10.2025 | 23,65 | 25,46 | 23,62 | 25,04 | 5,94% | 516,00 |
| 02.10.2025 | 23,45 | 23,95 | 22,97 | 23,64 | 1,86% | - |
| 01.10.2025 | 22,15 | 23,41 | 22,00 | 23,20 | 3,56% | - |
| 30.09.2025 | 22,00 | 22,77 | 21,28 | 22,41 | 1,98% | - |
| 29.09.2025 | 21,81 | 22,59 | 21,55 | 21,97 | 1,29% | - |
| 26.09.2025 | 21,54 | 22,05 | 21,23 | 21,69 | -0,11% | - |
| 25.09.2025 | 22,58 | 22,81 | 21,57 | 21,71 | -3,54% | - |
| 24.09.2025 | 21,38 | 23,09 | 21,06 | 22,51 | 6,25% | 100,00 |
| 23.09.2025 | 22,33 | 22,68 | 21,08 | 21,19 | -3,77% | 280,00 |
| 22.09.2025 | 21,63 | 23,41 | 20,79 | 22,02 | 0,32% | 473,00 |
| 19.09.2025 | 21,97 | 22,52 | 21,43 | 21,95 | 10,57% | 3.050,00 |
| 18.09.2025 | 19,67 | 22,30 | 19,57 | 19,85 | -0,22% | 355,00 |
| 17.09.2025 | 20,01 | 20,43 | 19,39 | 19,89 | 0,63% | 50,00 |
| 16.09.2025 | 20,56 | 20,69 | 19,77 | 19,77 | -3,65% | - |
| 15.09.2025 | 21,29 | 21,59 | 20,25 | 20,52 | -6,43% | - |
| 12.09.2025 | 21,95 | 22,21 | 21,10 | 21,93 | -0,52% | 740,00 |
| 11.09.2025 | 21,98 | 22,72 | 21,72 | 22,04 | 0,59% | 180,00 |
| 10.09.2025 | 21,23 | 22,31 | 21,08 | 21,91 | 2,10% | 100,00 |
| 09.09.2025 | 21,72 | 21,83 | 21,17 | 21,46 | -1,38% | 670,00 |
| 08.09.2025 | 23,16 | 23,16 | 21,51 | 21,76 | -5,66% | - |
| 05.09.2025 | 22,77 | 23,30 | 21,88 | 23,07 | 2,99% | - |
| 04.09.2025 | 22,90 | 23,53 | 22,16 | 22,40 | -1,93% | 1.500,00 |
| 03.09.2025 | 23,32 | 24,38 | 22,71 | 22,84 | -2,75% | - |
| 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 |