21,970€
-7,06%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,51 | 23,54 | 21,26 | 21,96 | -7,27% | 200,00 |
| 02.04.2025 | 22,12 | 23,86 | 21,55 | 23,68 | 6,81% | 1.003,00 |
| 01.04.2025 | 22,26 | 22,77 | 21,54 | 22,17 | -0,72% | 1.000,00 |
| 31.03.2025 | 23,49 | 23,62 | 21,51 | 22,33 | -5,78% | 227,00 |
| 28.03.2025 | 24,23 | 24,39 | 23,21 | 23,70 | -3,25% | 250,00 |
| 27.03.2025 | 24,61 | 25,37 | 24,07 | 24,49 | -0,08% | 925,00 |
| 26.03.2025 | 25,92 | 26,20 | 23,91 | 24,51 | -5,79% | 475,00 |
| 25.03.2025 | 27,04 | 27,71 | 25,65 | 26,02 | -4,04% | - |
| 24.03.2025 | 26,90 | 27,59 | 26,06 | 27,11 | 2,30% | 152,00 |
| 21.03.2025 | 26,25 | 26,95 | 25,56 | 26,50 | 0,66% | 175,00 |
| 20.03.2025 | 27,74 | 28,53 | 25,98 | 26,33 | -3,96% | - |
| 19.03.2025 | 26,99 | 27,84 | 26,51 | 27,41 | 1,46% | 250,00 |
| 18.03.2025 | 27,26 | 27,53 | 26,03 | 27,02 | -1,26% | - |
| 17.03.2025 | 28,52 | 28,73 | 27,23 | 27,36 | -4,17% | - |
| 14.03.2025 | 27,77 | 29,07 | 27,26 | 28,55 | 3,93% | - |
| 13.03.2025 | 27,36 | 28,29 | 26,80 | 27,47 | 1,40% | 1.186,00 |
| 12.03.2025 | 24,49 | 27,83 | 24,32 | 27,09 | 12,90% | 150,00 |
| 11.03.2025 | 25,95 | 27,21 | 22,42 | 24,00 | -7,68% | 400,00 |
| 10.03.2025 | 26,82 | 28,11 | 24,55 | 25,99 | -3,00% | 120,00 |
| 07.03.2025 | 27,04 | 27,28 | 25,40 | 26,80 | 0,73% | 590,00 |
| 06.03.2025 | 25,86 | 28,46 | 25,42 | 26,60 | 2,70% | 480,00 |
| 05.03.2025 | 26,85 | 26,85 | 25,00 | 25,90 | -2,23% | 560,00 |
| 04.03.2025 | 24,55 | 26,82 | 23,12 | 26,49 | 7,79% | 50,00 |
| 03.03.2025 | 27,73 | 27,88 | 24,14 | 24,58 | -11,70% | 570,00 |
| 28.02.2025 | 27,63 | 28,29 | 26,97 | 27,83 | 1,07% | 640,00 |
| 27.02.2025 | 26,89 | 28,53 | 26,51 | 27,54 | 3,79% | 60,00 |
| 26.02.2025 | 27,20 | 28,05 | 25,87 | 26,53 | -1,52% | 647,00 |
| 25.02.2025 | 28,20 | 28,48 | 26,13 | 26,94 | -3,44% | 1.614,00 |
| 24.02.2025 | 32,50 | 34,28 | 27,65 | 27,90 | -14,43% | 150,00 |
| 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 |