13,580€
-1,09%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 13,76 | 14,28 | 13,43 | 13,58 | -1,07% | - |
| 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% | - |
| 29.05.2025 | 12,12 | 12,24 | 12,12 | 12,24 | -1,01% | 3,00 |
| 28.05.2025 | 12,13 | 12,50 | 12,13 | 12,36 | 0,61% | 54,00 |
| 27.05.2025 | 12,12 | 12,29 | 12,12 | 12,29 | 1,93% | 120,00 |
| 26.05.2025 | 11,99 | 12,07 | 11,98 | 12,05 | 0,77% | - |
| 23.05.2025 | 12,02 | 12,02 | 11,96 | 11,96 | -1,42% | 1.150,00 |
| 22.05.2025 | 11,92 | 12,30 | 11,86 | 12,13 | 0,10% | - |
| 21.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,18% | 2,00 |
| 20.05.2025 | 12,20 | 12,53 | 12,20 | 12,27 | 7,59% | 225,00 |
| 19.05.2025 | 11,66 | 12,00 | 11,40 | 11,40 | 0,18% | 1.335,00 |
| 16.05.2025 | 11,10 | 11,43 | 11,04 | 11,38 | 0,98% | 2.540,00 |
| 15.05.2025 | 11,06 | 11,33 | 10,85 | 11,27 | -3,80% | - |
| 14.05.2025 | 11,30 | 11,72 | 11,30 | 11,72 | 1,69% | 931,00 |
| 13.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -4,40% | 5,00 |
| 12.05.2025 | 11,44 | 12,05 | 11,44 | 12,05 | 2,16% | 132,00 |
| 09.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 7,67% | 70,00 |
| 08.05.2025 | 11,51 | 11,51 | 10,96 | 10,96 | 1,44% | 4,00 |
| 07.05.2025 | 10,91 | 10,91 | 10,80 | 10,80 | -8,47% | 9,00 |
| 06.05.2025 | 11,41 | 11,80 | 11,38 | 11,80 | -3,79% | 401,00 |
| 05.05.2025 | 11,81 | 12,27 | 11,81 | 12,27 | 2,64% | 560,00 |
| 02.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 4,23% | 431,00 |
| 30.04.2025 | 11,38 | 11,82 | 11,38 | 11,47 | -0,89% | 364,00 |
| 29.04.2025 | 11,89 | 12,12 | 11,49 | 11,57 | -5,03% | - |
| 28.04.2025 | 11,52 | 12,18 | 11,52 | 12,18 | 2,53% | 4,00 |
| 25.04.2025 | 11,97 | 12,18 | 11,58 | 11,88 | -1,74% | - |
| 24.04.2025 | 11,68 | 12,09 | 11,65 | 12,09 | -2,50% | 521,00 |
| 23.04.2025 | 12,06 | 12,41 | 12,06 | 12,40 | 2,35% | 570,00 |
| 22.04.2025 | 11,54 | 12,12 | 11,54 | 12,12 | 8,02% | 255,00 |
| 17.04.2025 | 11,08 | 11,22 | 11,08 | 11,22 | 1,95% | 202,00 |
| 16.04.2025 | 11,02 | 11,29 | 10,50 | 11,00 | -1,87% | 2.082,00 |
| 15.04.2025 | 11,90 | 12,10 | 11,21 | 11,21 | -4,41% | 635,00 |
| 14.04.2025 | 10,61 | 11,84 | 10,38 | 11,73 | 14,53% | - |
| 11.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -5,54% | 222,00 |
| 10.04.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 8,60% | 183,00 |
| 09.04.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -0,26% | 100,00 |
| 08.04.2025 | 10,92 | 11,17 | 9,88 | 10,01 | -2,17% | - |
| 07.04.2025 | 10,29 | 10,29 | 10,23 | 10,23 | -4,39% | 200,00 |
| 04.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -6,55% | 70,00 |
| 03.04.2025 | 11,65 | 11,65 | 10,75 | 11,45 | -4,98% | - |
| 02.04.2025 | 11,60 | 12,25 | 11,45 | 12,05 | 2,99% | - |
| 01.04.2025 | 12,35 | 12,35 | 11,65 | 11,70 | -4,88% | - |
| 31.03.2025 | 13,60 | 13,60 | 12,30 | 12,30 | -7,87% | 151,00 |
| 28.03.2025 | 13,60 | 13,65 | 13,15 | 13,35 | -2,20% | - |
| 27.03.2025 | 13,15 | 13,65 | 13,10 | 13,65 | 3,80% | - |
| 26.03.2025 | 13,75 | 13,90 | 13,05 | 13,15 | -4,36% | - |
| 25.03.2025 | 14,30 | 14,35 | 13,65 | 13,75 | -5,17% | - |
| 24.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 39,00 |
| 21.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 26,00 |
| 20.03.2025 | 14,30 | 14,70 | 14,05 | 14,10 | 0,00% | - |
| 19.03.2025 | 13,90 | 14,25 | 13,90 | 14,10 | 1,81% | - |
| 18.03.2025 | 14,65 | 14,75 | 13,75 | 13,85 | -5,78% | - |
| 17.03.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 0,68% | 6,00 |
| 14.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 3,00 |
| 13.03.2025 | 15,25 | 15,45 | 14,60 | 14,60 | -4,58% | - |
| 12.03.2025 | 14,80 | 15,60 | 14,75 | 15,30 | 4,08% | - |
| 11.03.2025 | 14,00 | 14,70 | 14,00 | 14,70 | 2,44% | 9,00 |
| 10.03.2025 | 14,70 | 14,75 | 14,10 | 14,35 | -2,71% | - |
| 07.03.2025 | 14,70 | 15,15 | 14,40 | 14,75 | 0,00% | - |
| 06.03.2025 | 14,15 | 14,95 | 13,80 | 14,75 | 4,61% | - |
| 05.03.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -2,08% | 5,00 |
| 04.03.2025 | 14,10 | 14,40 | 14,00 | 14,40 | 2,86% | 36,00 |
| 03.03.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -6,67% | 406,00 |
| 28.02.2025 | 14,70 | 15,00 | 14,35 | 15,00 | 1,69% | - |
| 27.02.2025 | 14,85 | 15,30 | 14,65 | 14,75 | -0,34% | - |
| 26.02.2025 | 14,85 | 15,25 | 14,60 | 14,80 | 0,00% | - |
| 25.02.2025 | 15,20 | 15,30 | 14,75 | 14,80 | -2,31% | - |
| 24.02.2025 | 15,55 | 15,65 | 15,05 | 15,15 | -2,57% | - |
| 21.02.2025 | 15,85 | 16,20 | 15,50 | 15,55 | -4,01% | - |
| 20.02.2025 | 16,20 | 16,20 | 15,50 | 16,20 | 3,18% | 19,00 |
| 19.02.2025 | 14,90 | 15,70 | 14,90 | 15,70 | 2,61% | 49,00 |
| 18.02.2025 | 16,30 | 16,30 | 15,30 | 15,30 | -1,92% | 111,00 |
| 17.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 100,00 |
| 14.02.2025 | 16,25 | 16,45 | 15,60 | 15,70 | -3,68% | - |
| 13.02.2025 | 16,75 | 16,95 | 16,20 | 16,30 | 0,62% | - |
| 12.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,09% | 20,00 |
| 11.02.2025 | 17,40 | 17,50 | 16,50 | 17,25 | -1,15% | - |
| 10.02.2025 | 17,25 | 17,50 | 17,00 | 17,45 | -4,12% | - |
| 07.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 2,00 |
| 06.02.2025 | 18,55 | 18,80 | 17,60 | 17,80 | -3,52% | - |
| 05.02.2025 | 19,00 | 19,05 | 17,85 | 18,45 | -3,40% | - |
| 04.02.2025 | 18,80 | 19,35 | 18,40 | 19,10 | 2,41% | - |
| 03.02.2025 | 18,65 | 18,75 | 18,30 | 18,65 | -0,27% | - |
| 31.01.2025 | 19,35 | 19,45 | 18,70 | 18,70 | -5,08% | - |
| 30.01.2025 | 18,70 | 19,70 | 18,70 | 19,70 | 5,35% | 35,00 |
| 29.01.2025 | 18,40 | 19,05 | 18,25 | 18,70 | 1,63% | - |
| 28.01.2025 | 18,10 | 18,95 | 17,75 | 18,40 | 1,94% | - |
| 27.01.2025 | 17,60 | 18,25 | 17,35 | 18,05 | 2,85% | - |
| 24.01.2025 | 18,10 | 18,20 | 17,40 | 17,55 | -2,23% | - |
| 23.01.2025 | 17,60 | 18,25 | 17,25 | 17,95 | 1,99% | - |