49,530€
-2,54%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 55,94 | 56,86 | 54,78 | 55,22 | -1,00% | 613,00 |
| 26.09.2024 | 56,94 | 57,96 | 54,79 | 55,78 | -1,74% | 210,00 |
| 25.09.2024 | 55,44 | 59,30 | 54,78 | 56,77 | 2,40% | - |
| 24.09.2024 | 58,63 | 59,57 | 55,06 | 55,44 | -5,23% | 428,00 |
| 23.09.2024 | 63,42 | 64,52 | 57,96 | 58,50 | -7,30% | 295,00 |
| 20.09.2024 | 61,06 | 65,33 | 60,17 | 63,11 | 3,31% | 220,00 |
| 19.09.2024 | 58,61 | 61,42 | 57,94 | 61,09 | 5,16% | 220,00 |
| 18.09.2024 | 56,73 | 59,48 | 56,07 | 58,09 | 2,54% | - |
| 17.09.2024 | 60,39 | 60,54 | 55,87 | 56,65 | -6,07% | 300,00 |
| 16.09.2024 | 60,38 | 62,25 | 57,83 | 60,31 | 0,13% | 502,00 |
| 13.09.2024 | 56,89 | 61,54 | 56,02 | 60,23 | 6,19% | 114,00 |
| 12.09.2024 | 55,35 | 58,95 | 55,00 | 56,72 | 2,72% | 4.000,00 |
| 11.09.2024 | 50,07 | 55,79 | 49,59 | 55,22 | 11,38% | 330,00 |
| 10.09.2024 | 50,07 | 50,52 | 47,67 | 49,58 | -0,16% | - |
| 09.09.2024 | 48,98 | 51,33 | 48,74 | 49,66 | 1,68% | 60,00 |
| 06.09.2024 | 49,99 | 50,33 | 46,48 | 48,84 | -2,12% | 718,00 |
| 05.09.2024 | 52,64 | 53,37 | 48,92 | 49,90 | -4,88% | 1.033,00 |
| 04.09.2024 | 52,81 | 54,68 | 52,07 | 52,46 | -1,17% | 40,00 |
| 03.09.2024 | 58,09 | 58,73 | 52,62 | 53,08 | -7,11% | 200,00 |
| 02.09.2024 | 58,12 | 58,37 | 56,72 | 57,14 | -1,50% | 194,00 |
| 30.08.2024 | 56,62 | 59,12 | 54,71 | 58,01 | 2,75% | - |
| 29.08.2024 | 54,99 | 58,20 | 54,87 | 56,46 | 2,64% | - |
| 28.08.2024 | 55,26 | 56,17 | 53,89 | 55,01 | 0,20% | - |
| 27.08.2024 | 58,57 | 59,36 | 52,61 | 54,90 | -6,51% | 240,00 |
| 26.08.2024 | 57,88 | 60,57 | 57,02 | 58,72 | 1,70% | 329,00 |
| 23.08.2024 | 58,16 | 58,89 | 56,39 | 57,74 | -0,41% | 30,00 |
| 22.08.2024 | 58,31 | 60,21 | 56,84 | 57,98 | -0,14% | 15,00 |
| 21.08.2024 | 59,14 | 63,31 | 57,02 | 58,06 | -2,27% | 1.450,00 |
| 20.08.2024 | 58,71 | 60,31 | 53,74 | 59,41 | -1,23% | 220,00 |
| 19.08.2024 | 51,43 | 61,36 | 50,40 | 60,15 | 16,93% | 50,00 |
| 16.08.2024 | 52,02 | 52,32 | 49,97 | 51,44 | -1,04% | - |
| 15.08.2024 | 52,95 | 54,41 | 51,36 | 51,98 | -1,68% | 10,00 |
| 14.08.2024 | 51,21 | 53,66 | 49,85 | 52,87 | 3,50% | 120,00 |
| 13.08.2024 | 53,43 | 54,26 | 50,79 | 51,08 | -4,27% | 70,00 |
| 12.08.2024 | 52,46 | 54,72 | 51,13 | 53,36 | 1,91% | 60,00 |
| 09.08.2024 | 51,73 | 53,17 | 50,69 | 52,36 | 2,55% | 1.070,00 |
| 08.08.2024 | 46,31 | 51,93 | 45,57 | 51,06 | 9,70% | - |
| 07.08.2024 | 48,47 | 50,44 | 45,64 | 46,55 | -4,58% | 10,00 |
| 06.08.2024 | 48,43 | 51,01 | 46,36 | 48,78 | 2,80% | 487,00 |
| 05.08.2024 | 48,68 | 49,40 | 42,98 | 47,45 | -2,35% | 460,00 |
| 02.08.2024 | 50,25 | 50,73 | 45,61 | 48,59 | -4,09% | - |
| 01.08.2024 | 53,01 | 54,78 | 49,54 | 50,66 | -3,80% | 175,00 |
| 31.07.2024 | 52,29 | 54,79 | 51,08 | 52,66 | 0,36% | 586,00 |
| 30.07.2024 | 56,28 | 58,31 | 52,04 | 52,47 | -7,31% | 2.260,00 |
| 29.07.2024 | 59,89 | 63,56 | 56,07 | 56,61 | -6,69% | 1.239,00 |
| 26.07.2024 | 63,25 | 65,71 | 59,25 | 60,67 | 1,80% | 1.286,00 |
| 25.07.2024 | 46,45 | 64,77 | 46,45 | 59,60 | 28,21% | 1.731,00 |
| 24.07.2024 | 47,40 | 48,31 | 46,24 | 46,49 | -2,10% | - |
| 23.07.2024 | 47,54 | 48,93 | 46,46 | 47,48 | -0,16% | 400,00 |
| 22.07.2024 | 46,85 | 47,95 | 44,74 | 47,56 | 1,62% | 520,00 |
| 19.07.2024 | 46,26 | 48,37 | 45,49 | 46,80 | 1,76% | - |
| 18.07.2024 | 45,63 | 47,60 | 44,28 | 45,99 | 0,94% | 2.740,00 |
| 17.07.2024 | 52,02 | 52,38 | 44,00 | 45,56 | -12,86% | 2.729,00 |
| 16.07.2024 | 54,61 | 55,74 | 51,83 | 52,28 | -4,00% | 140,00 |
| 15.07.2024 | 52,56 | 55,38 | 51,79 | 54,46 | 3,93% | 942,00 |
| 12.07.2024 | 54,00 | 55,19 | 52,26 | 52,40 | -2,84% | 140,00 |
| 11.07.2024 | 53,63 | 55,78 | 49,38 | 53,93 | 0,65% | 2.000,00 |
| 10.07.2024 | 50,20 | 54,56 | 50,02 | 53,58 | 6,95% | 1.946,00 |
| 09.07.2024 | 47,21 | 51,12 | 46,75 | 50,10 | 6,28% | 10,00 |
| 08.07.2024 | 47,43 | 49,20 | 46,15 | 47,14 | -0,29% | 1.540,00 |
| 05.07.2024 | 46,74 | 48,56 | 46,34 | 47,28 | 0,52% | 610,00 |