27,440€
-0,15%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 27,36 | 27,37 | 27,33 | 27,34 | -0,53% | - |
| 17.12.2025 | 27,66 | 27,66 | 27,48 | 27,48 | -1,84% | 33,00 |
| 16.12.2025 | 28,03 | 28,47 | 27,65 | 28,00 | -0,87% | - |
| 15.12.2025 | 28,01 | 28,24 | 28,01 | 28,24 | 2,62% | 21,00 |
| 12.12.2025 | 27,81 | 28,24 | 27,52 | 27,52 | -1,36% | - |
| 11.12.2025 | 27,82 | 27,90 | 27,78 | 27,90 | -0,02% | 482,00 |
| 10.12.2025 | 27,34 | 28,55 | 27,27 | 27,91 | 2,40% | - |
| 09.12.2025 | 27,38 | 27,77 | 26,98 | 27,25 | -3,44% | - |
| 08.12.2025 | 27,88 | 28,22 | 27,08 | 28,22 | 2,58% | 55,00 |
| 05.12.2025 | 27,87 | 28,13 | 27,47 | 27,51 | -2,34% | - |
| 04.12.2025 | 27,73 | 28,17 | 27,73 | 28,17 | 4,53% | 14,00 |
| 03.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 3,40% | 187,00 |
| 02.12.2025 | 27,07 | 27,50 | 26,01 | 26,07 | -3,64% | - |
| 01.12.2025 | 27,04 | 27,60 | 27,04 | 27,05 | -2,77% | 100,00 |
| 28.11.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 3,27% | 1,00 |
| 27.11.2025 | 27,77 | 27,77 | 26,94 | 26,94 | -1,21% | 90,00 |
| 26.11.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 0,93% | 150,00 |
| 25.11.2025 | 27,37 | 27,37 | 27,02 | 27,02 | -3,67% | 216,00 |
| 24.11.2025 | 26,78 | 28,05 | 26,09 | 28,05 | 5,33% | 64,00 |
| 21.11.2025 | 26,63 | 26,63 | 26,63 | 26,63 | 3,70% | 19,00 |
| 20.11.2025 | 25,06 | 25,91 | 24,98 | 25,68 | 3,22% | - |
| 19.11.2025 | 24,68 | 25,17 | 24,61 | 24,88 | 1,26% | - |
| 18.11.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -4,17% | 8,00 |
| 17.11.2025 | 25,18 | 25,64 | 25,18 | 25,64 | 4,23% | 814,00 |
| 14.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,86% | 170,00 |
| 13.11.2025 | 24,39 | 24,39 | 24,39 | 24,39 | -0,04% | 17,00 |
| 12.11.2025 | 24,21 | 24,40 | 24,21 | 24,40 | 2,31% | 201,00 |
| 11.11.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 1,45% | 1,00 |
| 10.11.2025 | 24,15 | 24,15 | 23,51 | 23,51 | -0,08% | 264,00 |
| 07.11.2025 | 23,50 | 24,20 | 22,94 | 23,53 | -1,13% | 1.066,00 |
| 06.11.2025 | 23,78 | 24,44 | 23,56 | 23,80 | 13,50% | 959,00 |
| 05.11.2025 | 19,66 | 21,61 | 19,51 | 20,97 | 6,26% | - |
| 04.11.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -2,11% | 5,00 |
| 03.11.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,61% | 150,00 |
| 31.10.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 0,10% | 341,00 |
| 30.10.2025 | 19,80 | 20,89 | 19,73 | 20,47 | 1,94% | - |
| 29.10.2025 | 20,12 | 20,12 | 20,08 | 20,08 | 1,67% | 66,00 |
| 28.10.2025 | 19,71 | 19,75 | 19,71 | 19,75 | 1,41% | 140,00 |
| 27.10.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 2,27% | 1,00 |
| 24.10.2025 | 19,21 | 19,60 | 18,69 | 19,04 | -0,51% | - |
| 23.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -2,35% | 26,00 |
| 22.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,39% | 120,00 |
| 21.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,77% | 100,00 |
| 20.10.2025 | 21,11 | 21,93 | 20,66 | 20,66 | 0,63% | 374,00 |
| 17.10.2025 | 19,22 | 20,66 | 19,22 | 20,53 | 9,26% | 117,00 |
| 16.10.2025 | 19,12 | 19,43 | 18,79 | 18,79 | -0,56% | - |
| 15.10.2025 | 18,19 | 18,90 | 18,19 | 18,90 | 4,31% | 47,00 |
| 14.10.2025 | 18,70 | 18,70 | 18,12 | 18,12 | -2,32% | 265,00 |
| 13.10.2025 | 18,23 | 18,81 | 17,99 | 18,55 | 1,53% | - |
| 10.10.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -3,08% | 27,00 |
| 09.10.2025 | 18,83 | 19,26 | 18,83 | 18,85 | 2,52% | 139,00 |
| 08.10.2025 | 18,04 | 18,94 | 17,96 | 18,38 | 2,13% | - |
| 07.10.2025 | 18,14 | 18,14 | 18,00 | 18,00 | 1,10% | 80,00 |
| 06.10.2025 | 18,76 | 18,78 | 17,81 | 17,81 | -3,39% | 20,00 |
| 03.10.2025 | 18,41 | 18,43 | 18,41 | 18,43 | 3,05% | 583,00 |
| 02.10.2025 | 17,95 | 18,54 | 17,89 | 17,89 | -3,38% | 166,00 |
| 01.10.2025 | 18,39 | 18,51 | 18,39 | 18,51 | 0,16% | 2,00 |
| 30.09.2025 | 18,68 | 18,68 | 18,41 | 18,48 | 5,27% | 43,00 |
| 29.09.2025 | 17,52 | 17,75 | 17,52 | 17,56 | 5,59% | 85,00 |
| 26.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 0,67% | 200,00 |
| 25.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -1,05% | 35,00 |
| 24.09.2025 | 16,35 | 16,92 | 16,35 | 16,69 | 0,75% | 282,00 |
| 23.09.2025 | 16,83 | 16,84 | 16,34 | 16,57 | 0,06% | 65,00 |
| 22.09.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,84% | 10,00 |
| 19.09.2025 | 16,71 | 16,71 | 16,70 | 16,70 | 7,29% | 270,00 |
| 18.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,69% | 300,00 |
| 17.09.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 3,13% | 50,00 |
| 16.09.2025 | 15,51 | 15,51 | 15,06 | 15,51 | -1,74% | 5,00 |
| 15.09.2025 | 16,32 | 16,32 | 15,78 | 15,78 | -4,36% | 66,00 |
| 12.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,39% | 46,00 |
| 11.09.2025 | 16,96 | 17,25 | 16,64 | 16,73 | -1,24% | 330,00 |
| 10.09.2025 | 17,25 | 17,51 | 16,88 | 16,94 | -1,75% | 2,00 |
| 09.09.2025 | 16,83 | 17,27 | 16,75 | 17,25 | 5,31% | 1.572,00 |
| 08.09.2025 | 15,63 | 16,53 | 15,62 | 16,38 | 4,83% | 3,00 |
| 05.09.2025 | 16,09 | 16,09 | 15,62 | 15,62 | -1,61% | 4,00 |
| 04.09.2025 | 16,94 | 16,94 | 15,56 | 15,88 | -5,79% | 44,00 |
| 03.09.2025 | 16,64 | 16,95 | 16,64 | 16,85 | 6,07% | 235,00 |
| 02.09.2025 | 15,96 | 16,15 | 15,89 | 15,89 | 2,88% | 880,00 |
| 01.09.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | 12,00 |
| 29.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 45,00 |
| 28.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,64% | 35,00 |
| 27.08.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,16% | 16,00 |
| 26.08.2025 | 15,71 | 16,10 | 15,71 | 16,10 | 0,97% | 1.187,00 |
| 25.08.2025 | 16,62 | 16,62 | 15,95 | 15,95 | -2,51% | 446,00 |
| 22.08.2025 | 16,24 | 16,36 | 16,24 | 16,36 | 3,68% | 585,00 |
| 21.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,25% | 1,00 |
| 20.08.2025 | 15,27 | 15,76 | 14,91 | 15,58 | 4,32% | - |
| 19.08.2025 | 15,42 | 15,52 | 14,93 | 14,94 | -3,82% | 866,00 |
| 18.08.2025 | 15,86 | 16,17 | 15,40 | 15,53 | -1,93% | - |
| 15.08.2025 | 15,93 | 15,94 | 15,10 | 15,83 | 0,40% | - |
| 14.08.2025 | 16,33 | 16,37 | 15,77 | 15,77 | -2,40% | 85,00 |
| 13.08.2025 | 15,38 | 16,30 | 15,21 | 16,16 | 5,00% | - |
| 12.08.2025 | 14,55 | 15,45 | 14,41 | 15,39 | 5,88% | - |
| 11.08.2025 | 14,08 | 14,56 | 13,91 | 14,53 | 2,92% | - |
| 08.08.2025 | 14,20 | 14,25 | 13,44 | 14,12 | -3,49% | - |
| 07.08.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -6,82% | 66,00 |
| 06.08.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 6,80% | 287,00 |
| 05.08.2025 | 14,83 | 14,83 | 14,40 | 14,70 | -4,20% | 40,00 |
| 04.08.2025 | 15,37 | 15,37 | 15,35 | 15,35 | 3,06% | 31,00 |
| 01.08.2025 | 15,00 | 15,00 | 14,70 | 14,89 | -5,82% | 546,00 |