33,370$
-0,45%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 33,63 | 33,98 | 32,42 | 33,38 | -0,42% | 2.414.851,00 |
| 20.01.2026 | 32,78 | 34,06 | 32,56 | 33,52 | -1,10% | 2.223.005,00 |
| 19.01.2026 | 33,87 | 34,03 | 33,85 | 33,89 | -0,08% | - |
| 16.01.2026 | 31,98 | 34,28 | 31,71 | 33,92 | 6,40% | 3.693.415,00 |
| 15.01.2026 | 34,36 | 34,90 | 31,86 | 31,88 | -7,16% | 4.096.474,00 |
| 14.01.2026 | 30,69 | 36,00 | 30,56 | 34,34 | 11,89% | 6.886.681,00 |
| 13.01.2026 | 31,69 | 31,82 | 29,54 | 30,69 | -3,37% | 5.163.769,00 |
| 12.01.2026 | 32,33 | 32,33 | 31,04 | 31,76 | -0,72% | 2.867.877,00 |
| 09.01.2026 | 32,35 | 32,94 | 31,79 | 31,99 | 1,07% | 2.876.223,00 |
| 08.01.2026 | 32,30 | 32,30 | 31,59 | 31,65 | -2,25% | 3.037.526,00 |
| 07.01.2026 | 32,50 | 33,35 | 31,73 | 32,38 | 0,25% | 3.880.157,00 |
| 06.01.2026 | 31,88 | 33,28 | 31,56 | 32,30 | 0,50% | 3.700.849,00 |
| 05.01.2026 | 35,20 | 35,21 | 31,85 | 32,14 | -9,26% | 8.275.559,00 |
| 02.01.2026 | 35,54 | 36,18 | 34,88 | 35,42 | 0,68% | 1.845.031,00 |
| 31.12.2025 | 35,14 | 35,50 | 34,67 | 35,18 | -0,40% | 2.147.527,00 |
| 30.12.2025 | 36,46 | 36,66 | 35,21 | 35,32 | -3,13% | 2.175.139,00 |
| 29.12.2025 | 36,74 | 37,09 | 36,13 | 36,46 | -1,94% | 1.872.526,00 |
| 26.12.2025 | 37,25 | 37,44 | 36,00 | 37,18 | -0,46% | 1.633.160,00 |
| 24.12.2025 | 36,68 | 37,83 | 36,22 | 37,35 | 2,58% | 1.673.961,00 |
| 23.12.2025 | 35,61 | 36,99 | 35,10 | 36,41 | 2,85% | 2.181.219,00 |
| 22.12.2025 | 35,00 | 35,80 | 34,84 | 35,40 | 0,60% | 1.987.172,00 |
| 19.12.2025 | 34,01 | 35,83 | 33,89 | 35,19 | 3,65% | 3.397.544,00 |
| 18.12.2025 | 34,31 | 35,10 | 33,92 | 33,95 | -1,02% | 1.863.292,00 |
| 17.12.2025 | 35,78 | 36,38 | 34,08 | 34,30 | -3,98% | 2.405.307,00 |
| 16.12.2025 | 35,85 | 36,15 | 35,00 | 35,72 | -1,19% | 1.665.979,00 |
| 15.12.2025 | 36,77 | 37,16 | 35,95 | 36,15 | -2,51% | 1.937.661,00 |
| 12.12.2025 | 37,06 | 38,50 | 36,51 | 37,08 | -0,35% | 2.463.724,00 |
| 11.12.2025 | 36,68 | 38,15 | 36,68 | 37,21 | -0,85% | 2.022.987,00 |
| 10.12.2025 | 37,15 | 37,74 | 36,49 | 37,53 | 0,67% | 1.965.443,00 |
| 09.12.2025 | 37,86 | 38,35 | 37,06 | 37,28 | -1,84% | 1.692.509,00 |
| 08.12.2025 | 38,51 | 39,08 | 36,25 | 37,98 | -1,48% | 5.055.025,00 |
| 05.12.2025 | 38,34 | 39,48 | 38,05 | 38,55 | -0,05% | 2.745.931,00 |
| 04.12.2025 | 35,10 | 39,99 | 34,80 | 38,57 | 8,92% | 5.138.283,00 |
| 03.12.2025 | 34,10 | 35,85 | 33,81 | 35,41 | 4,52% | 2.760.117,00 |
| 02.12.2025 | 34,64 | 35,42 | 33,85 | 33,88 | -1,94% | 2.212.470,00 |
| 01.12.2025 | 36,27 | 36,27 | 34,44 | 34,55 | -6,14% | 2.333.417,00 |
| 28.11.2025 | 36,45 | 36,83 | 36,08 | 36,81 | 1,49% | 1.187.030,00 |
| 26.11.2025 | 35,65 | 36,58 | 35,42 | 36,27 | 2,28% | 2.461.298,00 |
| 25.11.2025 | 34,54 | 35,51 | 33,44 | 35,46 | 2,34% | 2.234.811,00 |
| 24.11.2025 | 34,30 | 34,86 | 33,35 | 34,65 | 1,14% | 2.592.012,00 |
| 21.11.2025 | 34,03 | 34,93 | 32,90 | 34,26 | -0,03% | 2.852.239,00 |
| 20.11.2025 | 37,02 | 37,37 | 34,19 | 34,27 | -4,91% | 3.751.519,00 |
| 19.11.2025 | 38,05 | 38,12 | 35,39 | 36,04 | -4,56% | 4.622.787,00 |
| 18.11.2025 | 37,13 | 38,34 | 36,66 | 37,76 | -1,20% | 3.493.715,00 |
| 17.11.2025 | 38,07 | 38,75 | 36,86 | 38,22 | -2,28% | 3.751.019,00 |
| 14.11.2025 | 37,26 | 40,30 | 37,24 | 39,11 | 0,28% | 3.432.305,00 |
| 13.11.2025 | 40,50 | 40,88 | 38,40 | 39,00 | -4,36% | 3.826.563,00 |
| 12.11.2025 | 42,22 | 43,15 | 40,00 | 40,78 | 0,44% | 5.670.971,00 |
| 11.11.2025 | 37,66 | 40,69 | 37,06 | 40,60 | 7,49% | 5.497.614,00 |
| 10.11.2025 | 38,23 | 38,77 | 36,49 | 37,77 | 2,72% | 4.018.530,00 |
| 07.11.2025 | 35,86 | 37,50 | 34,67 | 36,77 | -1,34% | 4.647.818,00 |
| 06.11.2025 | 36,01 | 38,02 | 35,62 | 37,27 | 2,19% | 5.240.034,00 |
| 05.11.2025 | 34,57 | 37,19 | 34,15 | 36,47 | 5,31% | 3.822.532,00 |
| 04.11.2025 | 36,74 | 38,00 | 34,62 | 34,63 | -3,81% | 6.399.840,00 |
| 03.11.2025 | 38,11 | 38,72 | 35,51 | 36,00 | -5,46% | 3.899.004,00 |
| 31.10.2025 | 38,50 | 38,88 | 36,94 | 38,08 | -0,24% | 3.604.069,00 |
| 30.10.2025 | 36,55 | 39,57 | 36,50 | 38,17 | 8,38% | 7.867.264,00 |
| 29.10.2025 | 35,19 | 36,45 | 34,84 | 35,22 | 0,83% | 3.894.501,00 |
| 28.10.2025 | 35,77 | 36,04 | 34,61 | 34,93 | -2,78% | 2.771.085,00 |
| 27.10.2025 | 34,93 | 35,95 | 33,75 | 35,93 | 4,39% | 3.921.558,00 |
| 24.10.2025 | 35,00 | 35,25 | 33,00 | 34,42 | 1,55% | 4.386.389,00 |
| 23.10.2025 | 35,30 | 35,96 | 33,24 | 33,90 | 7,88% | 8.628.575,00 |
| 22.10.2025 | 32,63 | 32,99 | 30,85 | 31,42 | -4,73% | 4.293.141,00 |
| 21.10.2025 | 33,78 | 34,00 | 32,29 | 32,98 | -2,28% | 2.880.107,00 |
| 20.10.2025 | 34,55 | 34,92 | 33,53 | 33,75 | 0,74% | 3.285.349,00 |
| 17.10.2025 | 32,95 | 34,85 | 32,94 | 33,50 | -3,53% | - |
| 16.10.2025 | 35,55 | 36,80 | 34,16 | 34,73 | -1,11% | 4.453.438,00 |
| 15.10.2025 | 33,62 | 35,66 | 33,62 | 35,12 | 6,26% | 5.327.712,00 |
| 14.10.2025 | 32,87 | 34,09 | 32,21 | 33,05 | -2,54% | 3.093.844,00 |
| 13.10.2025 | 34,02 | 34,41 | 33,12 | 33,91 | 1,04% | 3.534.520,00 |
| 10.10.2025 | 35,75 | 35,93 | 33,17 | 33,56 | -4,06% | 6.652.990,00 |
| 09.10.2025 | 33,53 | 35,45 | 33,40 | 34,98 | 8,06% | 7.168.943,00 |
| 08.10.2025 | 31,93 | 34,31 | 31,66 | 32,37 | 2,65% | 5.980.033,00 |
| 07.10.2025 | 32,50 | 32,86 | 31,33 | 31,54 | -2,31% | 5.149.295,00 |
| 06.10.2025 | 30,55 | 32,64 | 30,50 | 32,28 | 8,61% | 7.245.430,00 |
| 03.10.2025 | 28,23 | 29,85 | 28,10 | 29,72 | 6,60% | 5.358.807,00 |
| 02.10.2025 | 27,66 | 27,90 | 27,09 | 27,88 | 1,86% | 3.501.702,00 |
| 01.10.2025 | 26,35 | 27,40 | 26,17 | 27,37 | 4,15% | 4.690.297,00 |
| 30.09.2025 | 25,72 | 26,55 | 25,04 | 26,28 | 1,82% | 5.009.322,00 |
| 29.09.2025 | 25,55 | 26,46 | 25,29 | 25,81 | 0,94% | 3.986.285,00 |
| 26.09.2025 | 25,24 | 25,65 | 24,88 | 25,57 | 1,91% | 3.709.847,00 |
| 25.09.2025 | 26,40 | 26,40 | 25,06 | 25,09 | -5,78% | 4.330.516,00 |
| 24.09.2025 | 25,07 | 26,96 | 24,78 | 26,63 | 6,65% | 5.493.008,00 |
| 23.09.2025 | 26,45 | 26,64 | 24,95 | 24,97 | -4,88% | 4.690.830,00 |
| 22.09.2025 | 25,35 | 27,49 | 24,52 | 26,25 | 3,35% | 7.868.503,00 |
| 19.09.2025 | 26,12 | 26,43 | 25,16 | 25,40 | -2,46% | 7.276.845,00 |
| 18.09.2025 | 23,41 | 26,12 | 23,06 | 26,04 | 12,78% | 8.307.562,00 |
| 17.09.2025 | 23,61 | 24,14 | 22,96 | 23,09 | -2,53% | 5.022.072,00 |
| 16.09.2025 | 24,13 | 24,16 | 23,53 | 23,69 | -1,64% | 4.293.898,00 |
| 15.09.2025 | 24,71 | 24,95 | 23,84 | 24,09 | -2,92% | 6.852.665,00 |
| 12.09.2025 | 25,88 | 25,89 | 24,80 | 24,81 | -3,61% | 4.060.154,00 |
| 11.09.2025 | 25,85 | 26,50 | 25,63 | 25,74 | -0,50% | 4.336.481,00 |
| 10.09.2025 | 25,46 | 26,04 | 24,82 | 25,87 | 2,37% | 6.075.821,00 |
| 09.09.2025 | 25,26 | 25,43 | 24,92 | 25,27 | -0,82% | 3.914.900,00 |
| 08.09.2025 | 26,72 | 26,84 | 25,33 | 25,48 | -5,56% | 6.218.402,00 |
| 05.09.2025 | 26,48 | 27,29 | 25,77 | 26,98 | 1,70% | 5.246.508,00 |
| 04.09.2025 | 26,55 | 27,04 | 25,89 | 26,53 | -1,12% | 4.214.450,00 |
| 03.09.2025 | 27,13 | 28,26 | 26,52 | 26,83 | -2,40% | 4.837.859,00 |
| 02.09.2025 | 27,00 | 27,52 | 26,13 | 27,49 | 1,63% | 4.698.546,00 |
| 29.08.2025 | 27,59 | 28,14 | 26,82 | 27,05 | -1,92% | 3.796.128,00 |