32,731$
2,25%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 32,16 | 33,16 | 31,28 | 32,01 | -0,19% | 3.394.544,00 |
| 17.07.2025 | 32,20 | 32,75 | 31,92 | 32,07 | 1,39% | 3.229.573,00 |
| 16.07.2025 | 31,35 | 31,94 | 30,67 | 31,63 | 3,03% | 2.636.314,00 |
| 15.07.2025 | 31,75 | 31,75 | 30,60 | 30,70 | -2,94% | 2.457.318,00 |
| 14.07.2025 | 30,77 | 32,10 | 30,37 | 31,63 | 1,67% | 3.467.815,00 |
| 11.07.2025 | 30,95 | 31,23 | 30,17 | 31,11 | -0,58% | 2.832.323,00 |
| 10.07.2025 | 30,90 | 31,57 | 29,76 | 31,29 | 2,93% | 3.262.180,00 |
| 09.07.2025 | 30,60 | 31,52 | 29,79 | 30,40 | 0,70% | 5.632.559,00 |
| 08.07.2025 | 27,72 | 30,75 | 27,65 | 30,19 | 9,74% | 5.966.110,00 |
| 07.07.2025 | 27,95 | 28,24 | 27,10 | 27,51 | -2,41% | 2.903.587,00 |
| 03.07.2025 | 27,86 | 28,29 | 27,59 | 28,19 | 1,70% | 2.383.469,00 |
| 02.07.2025 | 26,80 | 28,80 | 26,58 | 27,72 | 3,94% | 4.101.133,00 |
| 01.07.2025 | 26,35 | 27,53 | 25,80 | 26,67 | 0,72% | 3.691.110,00 |
| 30.06.2025 | 27,20 | 28,20 | 26,48 | 26,48 | -0,15% | 4.402.093,00 |
| 27.06.2025 | 28,00 | 28,09 | 26,20 | 26,52 | -5,86% | 6.324.816,00 |
| 26.06.2025 | 27,31 | 28,85 | 27,15 | 28,17 | 3,99% | 5.358.333,00 |
| 25.06.2025 | 27,11 | 27,39 | 25,78 | 27,09 | 0,52% | 4.176.270,00 |
| 24.06.2025 | 25,30 | 27,31 | 24,86 | 26,95 | 8,41% | 4.426.166,00 |
| 23.06.2025 | 25,76 | 25,96 | 23,80 | 24,86 | -4,42% | 6.869.788,00 |
| 20.06.2025 | 26,30 | 26,66 | 25,56 | 26,01 | -1,03% | 2.956.484,00 |
| 18.06.2025 | 26,38 | 26,85 | 25,80 | 26,28 | -0,57% | 2.281.780,00 |
| 17.06.2025 | 26,69 | 27,01 | 26,00 | 26,43 | -1,97% | 2.266.759,00 |
| 16.06.2025 | 26,50 | 27,13 | 25,90 | 26,96 | 3,37% | 2.995.163,00 |
| 13.06.2025 | 27,94 | 28,19 | 25,61 | 26,08 | -8,75% | 6.095.496,00 |
| 12.06.2025 | 28,52 | 28,98 | 28,16 | 28,58 | -1,28% | 2.471.667,00 |
| 11.06.2025 | 29,42 | 30,17 | 28,72 | 28,95 | -0,65% | 3.795.896,00 |
| 10.06.2025 | 27,89 | 29,84 | 27,70 | 29,14 | 5,69% | 5.176.586,00 |
| 09.06.2025 | 28,62 | 28,64 | 26,72 | 27,57 | -0,93% | 3.627.497,00 |
| 06.06.2025 | 27,24 | 28,22 | 27,09 | 27,83 | 2,92% | 2.366.134,00 |
| 05.06.2025 | 26,79 | 27,90 | 26,01 | 27,04 | 0,15% | 2.795.657,00 |
| 04.06.2025 | 26,74 | 27,55 | 26,43 | 27,00 | 1,47% | 1.759.655,00 |
| 03.06.2025 | 26,33 | 26,81 | 25,75 | 26,61 | 1,88% | 2.517.469,00 |
| 02.06.2025 | 26,85 | 27,37 | 25,80 | 26,12 | -2,54% | 3.221.152,00 |
| 30.05.2025 | 27,72 | 27,74 | 26,55 | 26,80 | -4,83% | 2.851.221,00 |
| 29.05.2025 | 27,55 | 28,32 | 27,11 | 28,16 | 3,80% | 2.515.365,00 |
| 28.05.2025 | 27,15 | 28,33 | 27,02 | 27,13 | -0,18% | 2.528.908,00 |
| 27.05.2025 | 27,17 | 27,73 | 26,66 | 27,18 | 0,74% | 2.851.646,00 |
| 23.05.2025 | 27,00 | 27,49 | 26,84 | 26,98 | -2,70% | 1.809.827,00 |
| 22.05.2025 | 27,00 | 27,85 | 26,80 | 27,73 | 1,76% | 1.913.032,00 |
| 21.05.2025 | 28,40 | 28,72 | 26,91 | 27,25 | -4,95% | 2.536.597,00 |
| 20.05.2025 | 27,66 | 29,11 | 27,29 | 28,67 | 4,25% | 2.388.210,00 |
| 19.05.2025 | 27,69 | 28,14 | 26,94 | 27,50 | -3,27% | 2.449.437,00 |
| 16.05.2025 | 27,89 | 29,14 | 27,86 | 28,43 | 3,76% | 3.239.352,00 |
| 15.05.2025 | 26,48 | 27,44 | 26,19 | 27,40 | 3,12% | 2.316.589,00 |
| 14.05.2025 | 27,85 | 28,20 | 25,88 | 26,57 | -4,20% | 3.807.252,00 |
| 13.05.2025 | 28,25 | 28,28 | 26,81 | 27,74 | -2,00% | 3.131.537,00 |
| 12.05.2025 | 28,27 | 28,98 | 27,68 | 28,30 | 2,72% | 3.771.578,00 |
| 09.05.2025 | 27,97 | 28,73 | 27,45 | 27,55 | -1,08% | 1.737.963,00 |
| 08.05.2025 | 27,51 | 28,65 | 26,37 | 27,85 | 1,05% | 3.602.473,00 |
| 07.05.2025 | 27,16 | 27,66 | 26,90 | 27,56 | 2,04% | 3.399.999,00 |
| 06.05.2025 | 29,06 | 29,08 | 26,73 | 27,01 | -8,41% | 4.029.527,00 |
| 05.05.2025 | 29,07 | 29,73 | 28,70 | 29,49 | 0,44% | 3.152.953,00 |
| 02.05.2025 | 29,19 | 30,28 | 29,09 | 29,36 | 2,60% | 4.448.789,00 |
| 01.05.2025 | 28,91 | 29,01 | 27,69 | 28,62 | -0,88% | 3.465.486,00 |
| 30.04.2025 | 27,48 | 29,02 | 27,06 | 28,87 | 3,33% | 5.243.562,00 |
| 29.04.2025 | 27,05 | 29,68 | 26,57 | 27,94 | 7,71% | 10.769.904,00 |
| 28.04.2025 | 25,11 | 26,42 | 24,32 | 25,94 | 3,80% | 3.460.852,00 |
| 25.04.2025 | 25,14 | 25,40 | 24,36 | 24,99 | -2,61% | 3.960.974,00 |
| 24.04.2025 | 26,09 | 26,85 | 24,87 | 25,66 | -0,50% | 3.532.010,00 |
| 23.04.2025 | 26,09 | 26,95 | 25,70 | 25,79 | 1,22% | 4.251.247,00 |
| 22.04.2025 | 24,04 | 25,54 | 24,00 | 25,48 | 7,42% | 3.561.991,00 |
| 21.04.2025 | 23,83 | 24,68 | 23,30 | 23,72 | -0,92% | 2.724.745,00 |
| 17.04.2025 | 22,04 | 24,12 | 21,23 | 23,94 | 1,44% | 5.042.405,00 |
| 16.04.2025 | 22,66 | 23,83 | 22,52 | 23,60 | 2,12% | 3.366.912,00 |
| 15.04.2025 | 24,55 | 24,64 | 22,61 | 23,11 | -5,94% | 3.841.151,00 |
| 14.04.2025 | 26,95 | 27,09 | 23,57 | 24,57 | 10,58% | 9.176.792,00 |
| 11.04.2025 | 21,62 | 22,41 | 21,21 | 22,22 | 3,20% | 2.963.760,00 |
| 10.04.2025 | 22,00 | 22,49 | 20,41 | 21,53 | -6,70% | 4.495.829,00 |
| 09.04.2025 | 19,63 | 23,64 | 18,92 | 23,08 | 15,66% | 8.282.049,00 |
| 08.04.2025 | 22,35 | 22,73 | 19,58 | 19,95 | -6,16% | 6.096.748,00 |
| 07.04.2025 | 20,79 | 23,00 | 20,27 | 21,26 | -6,01% | 5.695.043,00 |
| 04.04.2025 | 23,41 | 23,66 | 21,53 | 22,62 | -6,61% | 6.597.361,00 |
| 03.04.2025 | 24,44 | 25,88 | 24,07 | 24,22 | -5,69% | 4.450.239,00 |
| 02.04.2025 | 23,48 | 25,75 | 23,46 | 25,68 | 7,40% | 4.424.787,00 |
| 01.04.2025 | 24,15 | 24,54 | 23,29 | 23,91 | -0,87% | 3.671.894,00 |
| 31.03.2025 | 24,46 | 24,50 | 23,27 | 24,12 | -5,96% | 4.170.704,00 |
| 28.03.2025 | 25,98 | 26,23 | 25,21 | 25,65 | -1,84% | 1.978.105,00 |
| 27.03.2025 | 26,33 | 27,23 | 26,09 | 26,13 | -0,80% | 2.502.934,00 |
| 26.03.2025 | 28,00 | 28,19 | 25,80 | 26,34 | -5,86% | 4.304.144,00 |
| 25.03.2025 | 29,51 | 29,56 | 27,76 | 27,98 | -4,44% | 2.435.073,00 |
| 24.03.2025 | 29,09 | 29,60 | 28,20 | 29,28 | 1,14% | 2.722.112,00 |
| 21.03.2025 | 28,00 | 29,01 | 27,70 | 28,95 | 2,12% | 3.487.978,00 |
| 20.03.2025 | 29,84 | 30,75 | 28,33 | 28,35 | -5,72% | 2.774.888,00 |
| 19.03.2025 | 29,26 | 30,17 | 29,03 | 30,07 | 2,07% | 2.369.610,00 |
| 18.03.2025 | 29,55 | 29,95 | 28,43 | 29,46 | -1,24% | 3.351.273,00 |
| 17.03.2025 | 30,82 | 31,07 | 29,81 | 29,83 | -3,43% | 3.268.114,00 |
| 14.03.2025 | 30,13 | 31,48 | 29,71 | 30,89 | 3,90% | 4.584.688,00 |
| 13.03.2025 | 29,30 | 30,65 | 29,06 | 29,73 | 0,61% | 5.286.607,00 |
| 12.03.2025 | 27,69 | 30,14 | 27,59 | 29,55 | 11,43% | 7.553.124,00 |
| 11.03.2025 | 26,26 | 26,81 | 24,44 | 26,52 | -5,15% | 7.556.467,00 |
| 10.03.2025 | 28,57 | 30,33 | 27,90 | 27,96 | -3,92% | 3.061.221,00 |
| 07.03.2025 | 28,20 | 29,45 | 27,62 | 29,10 | 1,46% | 2.621.743,00 |
| 06.03.2025 | 27,78 | 30,56 | 27,71 | 28,68 | 2,65% | 4.299.942,00 |
| 05.03.2025 | 28,18 | 28,30 | 26,97 | 27,94 | -0,53% | 3.190.209,00 |
| 04.03.2025 | 25,05 | 28,28 | 24,41 | 28,09 | 9,34% | 5.788.917,00 |
| 03.03.2025 | 28,55 | 29,10 | 25,35 | 25,69 | -11,01% | 7.313.139,00 |
| 28.02.2025 | 28,11 | 29,29 | 28,04 | 28,87 | 0,77% | 3.131.557,00 |
| 27.02.2025 | 28,14 | 29,53 | 27,88 | 28,65 | 2,98% | 3.981.118,00 |
| 26.02.2025 | 28,40 | 29,33 | 27,20 | 27,82 | -1,80% | 3.568.073,00 |
| 25.02.2025 | 29,50 | 29,60 | 27,50 | 28,33 | -2,98% | 5.844.588,00 |