23,725€
11,91%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 10,99% | - |
| 06.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 9,48% | - |
| 05.11.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -2,20% | - |
| 04.11.2025 | 19,16 | 19,80 | 19,16 | 19,80 | -1,83% | 38,00 |
| 03.11.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -0,35% | - |
| 31.10.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 3,58% | - |
| 30.10.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,04% | - |
| 29.10.2025 | 19,69 | 19,75 | 19,69 | 19,75 | -0,55% | 4.000,00 |
| 28.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 2,35% | - |
| 27.10.2025 | 18,90 | 19,41 | 18,90 | 19,40 | 2,56% | 1.268,00 |
| 24.10.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,75% | - |
| 23.10.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -5,35% | - |
| 22.10.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -4,24% | - |
| 21.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 0,00% | - |
| 20.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 6,24% | - |
| 17.10.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 2,52% | - |
| 16.10.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 6,66% | - |
| 15.10.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -2,43% | - |
| 14.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,78% | - |
| 13.10.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -3,47% | - |
| 10.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,88% | - |
| 09.10.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,77% | - |
| 08.10.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 1,43% | - |
| 07.10.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -3,82% | - |
| 06.10.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 1,87% | - |
| 03.10.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,25% | - |
| 02.10.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,92% | - |
| 01.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,77% | - |
| 30.09.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 6,71% | - |
| 29.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,72% | - |
| 26.09.2025 | 16,10 | 16,39 | 16,10 | 16,39 | 0,09% | 50,00 |
| 25.09.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,03% | - |
| 24.09.2025 | 16,37 | 16,37 | 16,37 | 16,37 | 0,21% | - |
| 23.09.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 0,21% | - |
| 22.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,73% | - |
| 19.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 5,26% | - |
| 18.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,61% | - |
| 17.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,82% | - |
| 16.09.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -4,95% | - |
| 15.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -3,97% | - |
| 12.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -2,80% | - |
| 11.09.2025 | 16,95 | 17,24 | 16,70 | 16,99 | 0,00% | - |
| 10.09.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 4,23% | - |
| 08.09.2025 | 15,40 | 16,45 | 15,40 | 16,30 | 3,59% | - |
| 05.09.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -4,32% | - |
| 04.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 1,86% | - |
| 03.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 4,33% | - |
| 02.09.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,13% | - |
| 01.09.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,58% | - |
| 29.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,18% | - |
| 28.08.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,60% | - |
| 27.08.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,67% | - |
| 26.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -2,84% | - |
| 25.08.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 5,58% | - |
| 22.08.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,10% | - |
| 21.08.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 1,99% | - |
| 20.08.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,60% | - |
| 19.08.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -2,14% | - |
| 18.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,48% | - |
| 15.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,98% | - |
| 14.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 4,66% | - |
| 13.08.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 5,65% | - |
| 12.08.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 3,35% | - |
| 11.08.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,89% | - |
| 08.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,62% | - |
| 07.08.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,55% | - |
| 06.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,44% | - |
| 05.08.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -3,13% | - |
| 04.08.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -1,26% | - |
| 01.08.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -2,05% | - |
| 31.07.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,49% | - |
| 30.07.2025 | 14,33 | 15,15 | 14,33 | 15,15 | 2,99% | 400,00 |
| 29.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 1,03% | - |
| 28.07.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,92% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,87% | - |
| 24.07.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 4,79% | - |
| 23.07.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 0,95% | - |
| 22.07.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,07% | - |
| 21.07.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -3,35% | - |
| 18.07.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,90% | - |
| 17.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 3,31% | - |
| 16.07.2025 | 13,77 | 13,77 | 13,77 | 13,77 | -4,84% | - |
| 15.07.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 1,15% | - |
| 14.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,56% | - |
| 11.07.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,74% | - |
| 10.07.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 5,82% | - |
| 09.07.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,70% | - |
| 08.07.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 3,58% | - |
| 07.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,04% | - |
| 04.07.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 2,90% | - |
| 03.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 5,20% | - |
| 02.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 3,73% | - |
| 01.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -3,63% | - |
| 30.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,42% | - |
| 27.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,93% | - |
| 26.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,32% | - |
| 25.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,99% | - |
| 24.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,00% | - |
| 23.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,98% | - |
| 20.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,32% | - |