22,743€
0,57%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 23,23 | 24,14 | 22,51 | 22,79 | 0,55% | - |
| 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% | - |
| 11.04.2025 | 19,14 | 19,92 | 18,54 | 19,58 | 2,02% | 100,00 |
| 10.04.2025 | 21,10 | 21,20 | 18,19 | 19,20 | -9,03% | 100,00 |
| 09.04.2025 | 17,34 | 21,71 | 17,08 | 21,10 | 15,69% | 210,00 |
| 08.04.2025 | 19,94 | 20,73 | 17,86 | 18,24 | -6,28% | 125,00 |
| 07.04.2025 | 19,34 | 21,04 | 17,92 | 19,46 | -5,85% | 1.130,00 |
| 04.04.2025 | 21,90 | 22,00 | 19,66 | 20,67 | -5,85% | 700,00 |
| 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 |