31,450€
-2,28%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 32,14 | 32,56 | 29,88 | 31,05 | -3,53% | - |
| 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 |
| 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% | - |