19,723€
4,38%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 15,81 | 15,81 | 15,38 | 15,81 | -0,22% | 273,00 |
| 30.07.2025 | 14,79 | 16,32 | 14,79 | 15,85 | 8,98% | 420,00 |
| 29.07.2025 | 14,94 | 15,10 | 14,42 | 14,54 | -3,07% | - |
| 28.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,45% | 17,00 |
| 25.07.2025 | 14,67 | 14,79 | 14,67 | 14,79 | -1,27% | 2,00 |
| 24.07.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -3,73% | 3,00 |
| 23.07.2025 | 14,71 | 15,61 | 14,29 | 15,56 | 6,83% | 341,00 |
| 22.07.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 1,11% | 172,00 |
| 21.07.2025 | 14,16 | 14,40 | 14,16 | 14,40 | -1,97% | 516,00 |
| 18.07.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,45% | 300,00 |
| 17.07.2025 | 14,42 | 14,58 | 14,42 | 14,48 | 0,45% | 1.180,00 |
| 16.07.2025 | 13,88 | 14,42 | 13,76 | 14,42 | 4,00% | 2.340,00 |
| 15.07.2025 | 14,91 | 14,91 | 13,86 | 13,86 | -5,65% | 1.190,00 |
| 14.07.2025 | 14,36 | 14,89 | 14,36 | 14,69 | 0,00% | - |
| 11.07.2025 | 14,69 | 14,74 | 14,68 | 14,69 | 1,14% | 446,00 |
| 10.07.2025 | 14,59 | 14,72 | 14,53 | 14,53 | 6,49% | 153,00 |
| 09.07.2025 | 13,50 | 13,64 | 13,50 | 13,64 | 0,44% | 369,00 |
| 08.07.2025 | 13,70 | 13,70 | 13,58 | 13,58 | 0,44% | 775,00 |
| 07.07.2025 | 13,41 | 13,52 | 13,34 | 13,52 | 3,05% | 2.462,00 |
| 04.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -2,34% | 320,00 |
| 03.07.2025 | 13,17 | 13,44 | 13,17 | 13,44 | 4,72% | 601,00 |
| 02.07.2025 | 12,26 | 12,83 | 12,26 | 12,83 | 4,54% | 2.512,00 |
| 01.07.2025 | 11,85 | 12,67 | 11,74 | 12,27 | 2,27% | - |
| 30.06.2025 | 12,23 | 12,39 | 12,00 | 12,00 | -5,14% | 837,00 |
| 27.06.2025 | 12,65 | 12,65 | 12,38 | 12,65 | 2,93% | 1.729,00 |
| 26.06.2025 | 12,77 | 12,77 | 12,29 | 12,29 | -0,89% | 174,00 |
| 25.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,70% | 25,00 |
| 24.06.2025 | 12,89 | 12,89 | 12,62 | 12,62 | -3,41% | 501,00 |
| 23.06.2025 | 12,65 | 13,06 | 12,65 | 13,06 | 1,63% | 1.363,00 |
| 20.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,39% | 305,00 |
| 19.06.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,61% | 4,00 |
| 18.06.2025 | 12,90 | 13,33 | 12,67 | 13,09 | 3,15% | - |
| 17.06.2025 | 13,64 | 13,64 | 12,69 | 12,69 | -8,05% | 639,00 |
| 16.06.2025 | 13,98 | 14,28 | 13,80 | 13,80 | 0,47% | 622,00 |
| 13.06.2025 | 13,41 | 13,77 | 13,15 | 13,73 | 1,55% | - |
| 12.06.2025 | 13,91 | 14,10 | 13,29 | 13,52 | 0,93% | - |
| 11.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 112,00 |
| 10.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 4,94% | 1.295,00 |
| 09.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 1,00 |
| 06.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,64% | 300,00 |
| 05.06.2025 | 12,40 | 12,57 | 12,05 | 12,45 | -1,33% | - |
| 04.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,96% | 24,00 |
| 03.06.2025 | 12,19 | 13,06 | 12,09 | 12,74 | 3,43% | - |
| 02.06.2025 | 12,37 | 12,37 | 12,01 | 12,32 | 0,16% | 55,00 |
| 30.05.2025 | 12,34 | 12,37 | 11,84 | 12,30 | 0,49% | - |