23,553$
-8,28%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 33,90 | 34,11 | 29,01 | 29,20 | -14,29% | 8.935.431,00 |
| 21.02.2025 | 31,83 | 36,39 | 31,50 | 34,07 | 7,71% | 15.765.881,00 |
| 20.02.2025 | 32,11 | 33,24 | 31,13 | 31,63 | -2,04% | 4.726.157,00 |
| 19.02.2025 | 29,24 | 34,37 | 28,90 | 32,29 | 10,36% | 8.648.271,00 |
| 18.02.2025 | 30,53 | 30,70 | 29,25 | 29,26 | -3,11% | 2.472.411,00 |
| 17.02.2025 | 30,05 | 30,26 | 30,02 | 30,20 | -0,92% | - |
| 14.02.2025 | 29,60 | 30,88 | 29,50 | 30,48 | 3,32% | 3.282.029,00 |
| 13.02.2025 | 29,81 | 30,12 | 28,64 | 29,50 | 0,61% | 3.666.611,00 |
| 12.02.2025 | 29,45 | 30,30 | 29,16 | 29,32 | -2,14% | 2.711.733,00 |
| 11.02.2025 | 29,45 | 29,99 | 29,08 | 29,96 | -0,70% | 4.681.039,00 |
| 10.02.2025 | 32,74 | 32,74 | 29,91 | 30,17 | -7,34% | 5.415.552,00 |
| 07.02.2025 | 31,40 | 32,88 | 30,80 | 32,56 | 3,50% | 4.829.904,00 |
| 06.02.2025 | 32,75 | 33,90 | 29,90 | 31,46 | -6,09% | 9.339.039,00 |
| 05.02.2025 | 32,75 | 33,90 | 32,37 | 33,50 | 3,49% | 5.056.917,00 |
| 04.02.2025 | 31,52 | 34,07 | 30,90 | 32,37 | 2,70% | 6.372.237,00 |
| 03.02.2025 | 31,38 | 32,40 | 31,13 | 31,52 | -3,76% | 3.929.123,00 |
| 31.01.2025 | 34,24 | 34,78 | 32,28 | 32,75 | -2,79% | 4.009.832,00 |
| 30.01.2025 | 34,07 | 34,29 | 33,30 | 33,69 | 0,78% | 2.474.159,00 |
| 29.01.2025 | 34,00 | 34,60 | 33,17 | 33,43 | -2,59% | 1.637.907,00 |
| 28.01.2025 | 33,98 | 34,74 | 32,77 | 34,32 | 2,57% | 2.367.056,00 |
| 27.01.2025 | 33,87 | 34,68 | 32,90 | 33,46 | -3,01% | 2.745.552,00 |
| 24.01.2025 | 34,56 | 35,97 | 34,19 | 34,50 | -1,26% | 3.476.872,00 |
| 23.01.2025 | 33,85 | 35,11 | 32,52 | 34,94 | 2,61% | 3.994.653,00 |
| 22.01.2025 | 33,36 | 35,41 | 33,33 | 34,05 | 3,59% | 4.443.783,00 |
| 21.01.2025 | 32,87 | 33,99 | 30,56 | 32,87 | 0,67% | 7.745.594,00 |
| 17.01.2025 | 32,94 | 34,24 | 32,56 | 32,65 | 0,28% | 4.392.418,00 |
| 16.01.2025 | 34,24 | 34,91 | 32,51 | 32,56 | -6,60% | 5.178.692,00 |
| 15.01.2025 | 34,59 | 35,10 | 33,43 | 34,86 | 2,74% | 3.974.832,00 |
| 14.01.2025 | 38,45 | 38,46 | 33,35 | 33,93 | -12,73% | 7.766.251,00 |
| 13.01.2025 | 38,25 | 39,40 | 36,77 | 38,88 | -1,09% | 3.347.502,00 |
| 10.01.2025 | 40,00 | 40,16 | 38,35 | 39,31 | -3,18% | 3.162.644,00 |
| 08.01.2025 | 41,52 | 41,60 | 40,31 | 40,60 | -2,54% | 2.045.981,00 |
| 07.01.2025 | 42,50 | 43,00 | 40,68 | 41,66 | -2,05% | 2.008.296,00 |
| 06.01.2025 | 43,28 | 43,55 | 42,17 | 42,53 | -0,84% | 2.742.925,00 |
| 03.01.2025 | 41,14 | 42,95 | 41,14 | 42,89 | 4,30% | 1.812.985,00 |
| 02.01.2025 | 40,74 | 42,27 | 40,50 | 41,12 | 2,19% | 1.670.317,00 |
| 31.12.2024 | 40,24 | 40,48 | 39,09 | 40,24 | 1,18% | 2.435.559,00 |
| 30.12.2024 | 40,06 | 40,69 | 39,33 | 39,77 | -3,38% | 3.004.827,00 |
| 27.12.2024 | 42,17 | 42,82 | 40,80 | 41,16 | -3,56% | 2.559.902,00 |
| 26.12.2024 | 41,94 | 43,48 | 41,52 | 42,68 | 0,78% | 1.964.761,00 |
| 24.12.2024 | 42,32 | 42,91 | 41,61 | 42,35 | 0,07% | 1.059.667,00 |
| 23.12.2024 | 42,30 | 42,67 | 40,77 | 42,32 | 0,17% | 2.939.529,00 |
| 20.12.2024 | 44,18 | 45,00 | 41,98 | 42,25 | 1,83% | 8.838.880,00 |
| 19.12.2024 | 39,55 | 41,67 | 38,90 | 41,49 | 8,39% | 7.140.510,00 |
| 18.12.2024 | 43,09 | 43,55 | 37,80 | 38,28 | -18,03% | 13.108.533,00 |
| 17.12.2024 | 46,09 | 47,87 | 46,09 | 46,70 | -1,12% | 1.982.727,00 |
| 16.12.2024 | 47,06 | 48,55 | 46,68 | 47,23 | 0,43% | 2.396.629,00 |
| 13.12.2024 | 47,99 | 48,13 | 45,93 | 47,03 | -1,75% | 3.312.712,00 |
| 12.12.2024 | 49,00 | 49,67 | 47,63 | 47,87 | -2,72% | 1.654.367,00 |
| 11.12.2024 | 48,19 | 49,47 | 47,55 | 49,21 | 2,84% | 2.136.235,00 |
| 10.12.2024 | 50,10 | 50,60 | 47,50 | 47,85 | -4,97% | 3.187.027,00 |
| 09.12.2024 | 50,87 | 51,68 | 49,90 | 50,35 | -0,89% | 1.812.868,00 |
| 06.12.2024 | 50,23 | 51,92 | 49,87 | 50,80 | 1,84% | 2.676.696,00 |
| 05.12.2024 | 50,87 | 52,58 | 49,76 | 49,88 | -2,65% | 2.510.646,00 |
| 04.12.2024 | 50,68 | 51,49 | 49,50 | 51,24 | 1,95% | 2.634.009,00 |
| 03.12.2024 | 51,00 | 51,50 | 49,06 | 50,26 | -2,43% | 4.885.697,00 |
| 02.12.2024 | 52,40 | 52,81 | 51,24 | 51,51 | -2,70% | 3.072.770,00 |
| 29.11.2024 | 54,10 | 54,54 | 52,80 | 52,94 | -2,88% | 1.536.315,00 |
| 27.11.2024 | 53,33 | 54,73 | 52,17 | 54,51 | 2,04% | 2.574.690,00 |
| 26.11.2024 | 55,27 | 56,25 | 52,33 | 53,42 | 2,75% | 5.187.402,00 |
| 25.11.2024 | 53,48 | 54,11 | 51,04 | 51,99 | -1,14% | 3.102.580,00 |
| 22.11.2024 | 53,07 | 53,52 | 51,95 | 52,59 | 1,86% | 2.633.168,00 |
| 21.11.2024 | 51,30 | 54,28 | 50,53 | 51,63 | 0,19% | 3.265.844,00 |
| 20.11.2024 | 52,70 | 53,04 | 50,40 | 51,53 | 0,04% | 3.637.497,00 |
| 19.11.2024 | 48,75 | 51,68 | 47,85 | 51,51 | 4,89% | 5.514.595,00 |
| 18.11.2024 | 49,10 | 50,51 | 47,65 | 49,11 | -0,95% | 4.817.494,00 |
| 15.11.2024 | 53,18 | 53,20 | 48,98 | 49,58 | -7,45% | 8.141.474,00 |
| 14.11.2024 | 55,00 | 56,00 | 53,56 | 53,57 | -2,67% | 3.872.765,00 |
| 13.11.2024 | 61,23 | 61,23 | 54,54 | 55,04 | -9,19% | 6.909.866,00 |
| 12.11.2024 | 62,46 | 62,50 | 57,37 | 60,61 | -3,79% | 8.322.022,00 |
| 11.11.2024 | 68,80 | 68,87 | 62,81 | 63,00 | -8,00% | 4.564.130,00 |
| 08.11.2024 | 68,74 | 70,41 | 65,77 | 68,48 | -0,54% | 3.880.106,00 |
| 07.11.2024 | 66,10 | 69,10 | 64,80 | 68,85 | 4,51% | 3.880.870,00 |