17,550€
1,45%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,50 | 17,65 | 17,20 | 17,55 | 1,45% | 393,00 |
| 08.07.2026 | 17,60 | 18,10 | 17,10 | 17,30 | -4,42% | 882,00 |
| 07.07.2026 | 16,80 | 18,20 | 16,40 | 18,10 | 8,38% | 1.744,00 |
| 06.07.2026 | 17,20 | 17,40 | 16,50 | 16,70 | -3,47% | 547,00 |
| 03.07.2026 | 16,90 | 17,30 | 16,80 | 17,30 | 2,37% | 329,00 |
| 02.07.2026 | 16,30 | 16,90 | 16,00 | 16,90 | 1,81% | 1.239,00 |
| 01.07.2026 | 16,00 | 17,30 | 16,00 | 16,60 | 1,84% | 3.642,00 |
| 30.06.2026 | 16,60 | 16,70 | 16,10 | 16,30 | -1,21% | 7.937,00 |
| 29.06.2026 | 17,60 | 18,30 | 16,00 | 16,50 | 4,43% | 22.847,00 |
| 26.06.2026 | 15,10 | 15,90 | 15,10 | 15,80 | 2,60% | 787,00 |
| 25.06.2026 | 15,40 | 15,70 | 15,10 | 15,40 | -0,65% | 450,00 |
| 24.06.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 1,31% | 1.113,00 |
| 23.06.2026 | 15,20 | 15,50 | 15,20 | 15,30 | -1,29% | 979,00 |
| 22.06.2026 | 14,80 | 15,80 | 14,70 | 15,50 | 3,33% | 8.905,00 |
| 19.06.2026 | 14,90 | 15,10 | 14,90 | 15,00 | 4,17% | 415,00 |
| 18.06.2026 | 14,90 | 14,90 | 14,40 | 14,40 | -0,69% | 564,00 |
| 17.06.2026 | 14,00 | 14,50 | 13,70 | 14,50 | 2,84% | 2.952,00 |
| 16.06.2026 | 14,30 | 14,30 | 13,90 | 14,10 | 0,71% | 744,00 |
| 15.06.2026 | 14,60 | 14,80 | 13,90 | 14,00 | -1,41% | 2.521,00 |
| 12.06.2026 | 13,80 | 14,40 | 13,80 | 14,20 | 2,16% | 1.112,00 |
| 11.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | 14,00 |
| 10.06.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | 402,00 |
| 09.06.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 9,00 |
| 08.06.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | 912,00 |
| 05.06.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -4,83% | 550,00 |
| 04.06.2026 | 14,20 | 14,60 | 13,90 | 14,50 | 4,32% | 1.097,00 |
| 03.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 2,21% | 60,00 |
| 02.06.2026 | 14,70 | 14,70 | 13,60 | 13,60 | -5,56% | 901,00 |
| 01.06.2026 | 15,30 | 15,30 | 14,30 | 14,40 | -5,26% | 104,00 |
| 29.05.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 27,00 |
| 28.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 800,00 |
| 27.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 4,00 |
| 26.05.2026 | 15,10 | 15,10 | 14,60 | 14,80 | -1,99% | 500,00 |
| 25.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 67,00 |
| 22.05.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 669,00 |
| 21.05.2026 | 15,00 | 15,30 | 15,00 | 15,30 | 4,08% | 3.998,00 |
| 20.05.2026 | 13,70 | 14,70 | 13,70 | 14,70 | 5,00% | 99,00 |
| 19.05.2026 | 14,00 | 14,00 | 13,70 | 14,00 | 3,70% | 41,00 |
| 18.05.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -6,90% | 808,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | 450,00 |
| 14.05.2026 | 15,40 | 15,40 | 14,90 | 15,20 | 7,04% | 1.866,00 |
| 13.05.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | 348,00 |
| 12.05.2026 | 14,80 | 14,80 | 14,40 | 14,40 | -3,36% | 720,00 |
| 11.05.2026 | 14,30 | 15,00 | 14,20 | 14,90 | 4,20% | 244,00 |
| 08.05.2026 | 14,70 | 14,70 | 14,00 | 14,30 | -2,05% | 3.465,00 |
| 07.05.2026 | 14,70 | 15,00 | 14,40 | 14,60 | -2,01% | 910,00 |
| 06.05.2026 | 15,50 | 16,20 | 14,70 | 14,90 | -6,29% | 2.773,00 |
| 05.05.2026 | 12,90 | 20,40 | 12,90 | 15,90 | 32,50% | 19.848,00 |
| 04.05.2026 | 11,60 | 12,00 | 11,30 | 12,00 | 5,26% | 772,00 |
| 30.04.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,88% | 1.117,00 |
| 29.04.2026 | 11,60 | 11,60 | 11,30 | 11,30 | -0,88% | 655,00 |
| 28.04.2026 | 11,70 | 11,70 | 11,40 | 11,40 | -3,39% | 108,00 |
| 27.04.2026 | 11,70 | 11,90 | 11,70 | 11,80 | 0,00% | 2.854,00 |
| 24.04.2026 | 12,30 | 12,30 | 11,70 | 11,80 | -2,88% | 800,00 |
| 23.04.2026 | 12,15 | 12,35 | 11,95 | 12,15 | -0,41% | - |
| 22.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 9,00 |
| 21.04.2026 | 12,60 | 12,70 | 12,20 | 12,20 | -3,17% | 3.889,00 |
| 20.04.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 453,00 |
| 17.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 261,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,50 | 12,60 | 0,00% | 792,00 |
| 15.04.2026 | 12,70 | 12,80 | 12,60 | 12,60 | -1,56% | 1.740,00 |
| 14.04.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 0,79% | 452,00 |
| 13.04.2026 | 12,50 | 13,00 | 12,40 | 12,70 | 0,79% | 532,00 |
| 10.04.2026 | 13,30 | 13,30 | 12,60 | 12,60 | -4,55% | 215,00 |
| 09.04.2026 | 12,20 | 13,20 | 12,20 | 13,20 | 6,45% | 1.677,00 |
| 08.04.2026 | 12,40 | 12,60 | 11,80 | 12,40 | 2,48% | 2.952,00 |
| 07.04.2026 | 12,20 | 12,50 | 11,70 | 12,10 | -26,15% | 956,00 |
| 02.04.2026 | 16,39 | 16,39 | 16,39 | 16,39 | -1,03% | 60,00 |
| 01.04.2026 | 17,00 | 17,54 | 16,51 | 16,56 | 0,33% | 937,00 |
| 31.03.2026 | 16,50 | 16,75 | 16,15 | 16,50 | 2,74% | 2.313,00 |
| 30.03.2026 | 17,58 | 18,00 | 14,00 | 16,06 | -33,65% | 1.752,00 |
| 27.03.2026 | 24,53 | 24,58 | 23,71 | 24,21 | -0,68% | - |
| 26.03.2026 | 24,44 | 24,60 | 23,86 | 24,37 | -0,18% | - |
| 25.03.2026 | 23,33 | 24,66 | 23,31 | 24,42 | 3,76% | - |
| 24.03.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,81% | 63,00 |
| 23.03.2026 | 23,03 | 23,34 | 23,03 | 23,34 | -2,91% | 80,00 |
| 20.03.2026 | 24,04 | 24,04 | 24,04 | 24,04 | 0,48% | 100,00 |
| 19.03.2026 | 24,21 | 24,49 | 23,59 | 23,93 | -0,44% | - |
| 18.03.2026 | 24,90 | 25,90 | 23,48 | 24,03 | -3,65% | - |
| 17.03.2026 | 24,94 | 24,94 | 24,94 | 24,94 | -0,24% | 1,00 |
| 16.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,24% | 75,00 |
| 13.03.2026 | 24,69 | 26,01 | 24,64 | 25,06 | 0,60% | - |
| 12.03.2026 | 24,60 | 24,99 | 24,14 | 24,91 | 1,67% | - |
| 11.03.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,98% | 125,00 |
| 10.03.2026 | 25,65 | 25,87 | 25,00 | 25,00 | -3,31% | - |
| 09.03.2026 | 24,11 | 26,18 | 24,08 | 25,85 | 5,81% | - |
| 06.03.2026 | 24,93 | 25,19 | 24,02 | 24,43 | -1,63% | - |
| 05.03.2026 | 26,05 | 26,53 | 24,61 | 24,84 | -5,21% | - |
| 04.03.2026 | 25,14 | 26,39 | 24,74 | 26,20 | 3,68% | - |
| 03.03.2026 | 25,04 | 25,27 | 25,04 | 25,27 | 5,29% | 158,00 |
| 02.03.2026 | 24,37 | 24,37 | 23,60 | 24,00 | -4,95% | 1.002,00 |
| 27.02.2026 | 25,25 | 25,25 | 25,25 | 25,25 | 7,17% | 1,00 |
| 26.02.2026 | 22,88 | 23,56 | 22,88 | 23,56 | -7,35% | 11,00 |
| 25.02.2026 | 25,37 | 25,43 | 25,37 | 25,43 | 2,46% | 322,00 |
| 24.02.2026 | 24,19 | 24,99 | 24,19 | 24,82 | 5,98% | 1.308,00 |
| 23.02.2026 | 23,42 | 23,42 | 23,42 | 23,42 | -3,38% | 1,00 |
| 20.02.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 1,59% | 45,00 |
| 19.02.2026 | 23,78 | 24,29 | 23,34 | 23,86 | 0,46% | - |
| 18.02.2026 | 23,76 | 23,76 | 23,75 | 23,75 | -0,38% | 320,00 |
| 17.02.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,38% | 1,00 |