42,290$
0,09%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 65,59 | 66,38 | 62,80 | 65,88 | 1,93% | 5.943.400,00 |
| 05.11.2024 | 63,53 | 67,73 | 62,50 | 64,63 | 2,37% | 8.541.831,00 |
| 04.11.2024 | 78,30 | 79,10 | 62,80 | 63,14 | -13,37% | 28.992.950,00 |
| 01.11.2024 | 73,67 | 75,28 | 72,45 | 72,88 | 0,47% | 3.171.048,00 |
| 31.10.2024 | 71,37 | 74,06 | 70,57 | 72,54 | 1,10% | 3.423.057,00 |
| 30.10.2024 | 71,00 | 74,81 | 70,10 | 71,75 | -2,18% | 3.989.404,00 |
| 29.10.2024 | 74,00 | 74,03 | 71,37 | 73,35 | -1,57% | 3.378.591,00 |
| 28.10.2024 | 79,03 | 81,73 | 74,15 | 74,52 | -4,50% | 6.219.036,00 |
| 25.10.2024 | 74,00 | 81,04 | 73,15 | 78,03 | 6,57% | 9.163.105,00 |
| 24.10.2024 | 65,75 | 75,67 | 63,67 | 73,22 | 21,25% | 16.369.357,00 |
| 23.10.2024 | 61,61 | 62,63 | 60,01 | 60,39 | -2,64% | 3.189.608,00 |
| 22.10.2024 | 64,25 | 65,04 | 61,60 | 62,03 | -3,59% | 2.839.079,00 |
| 21.10.2024 | 65,26 | 66,27 | 63,83 | 64,34 | -2,22% | 1.719.957,00 |
| 18.10.2024 | 65,12 | 66,00 | 64,42 | 65,80 | 1,83% | 1.483.172,00 |
| 17.10.2024 | 65,89 | 66,59 | 64,57 | 64,62 | -1,88% | 1.545.471,00 |
| 16.10.2024 | 65,82 | 67,31 | 64,91 | 65,85 | 0,73% | 1.522.823,00 |
| 15.10.2024 | 65,80 | 67,67 | 64,70 | 65,37 | -0,61% | 1.516.641,00 |
| 14.10.2024 | 65,34 | 66,94 | 63,60 | 65,77 | -0,11% | 1.779.398,00 |
| 11.10.2024 | 62,78 | 66,42 | 62,47 | 65,84 | 5,40% | 3.333.543,00 |
| 10.10.2024 | 62,00 | 62,89 | 61,30 | 62,47 | -0,28% | 2.025.014,00 |
| 09.10.2024 | 67,16 | 67,50 | 62,43 | 62,64 | -6,06% | 3.446.840,00 |
| 08.10.2024 | 63,70 | 68,74 | 63,25 | 66,68 | 5,84% | 3.373.649,00 |
| 07.10.2024 | 65,61 | 66,28 | 62,94 | 63,00 | -3,02% | 1.535.351,00 |
| 04.10.2024 | 64,75 | 65,67 | 62,57 | 64,96 | 1,29% | 2.148.684,00 |
| 03.10.2024 | 64,60 | 66,38 | 63,44 | 64,13 | -0,87% | 1.947.263,00 |
| 02.10.2024 | 62,00 | 64,85 | 61,18 | 64,69 | 4,34% | 1.692.202,00 |
| 01.10.2024 | 63,22 | 63,78 | 60,57 | 62,00 | -2,18% | 2.188.484,00 |
| 30.09.2024 | 61,90 | 64,55 | 61,41 | 63,38 | 2,84% | 2.055.463,00 |
| 27.09.2024 | 62,51 | 63,22 | 61,29 | 61,63 | -1,17% | 1.825.101,00 |
| 26.09.2024 | 63,13 | 63,99 | 61,39 | 62,36 | -1,22% | 1.813.136,00 |
| 25.09.2024 | 62,69 | 65,61 | 62,23 | 63,13 | 1,91% | 3.022.677,00 |
| 24.09.2024 | 64,64 | 64,83 | 61,59 | 61,94 | -4,72% | 3.715.006,00 |
| 23.09.2024 | 70,64 | 70,64 | 64,61 | 65,01 | -7,75% | 3.567.861,00 |
| 20.09.2024 | 69,50 | 72,36 | 68,51 | 70,47 | 3,34% | 7.998.530,00 |
| 19.09.2024 | 66,27 | 68,20 | 65,18 | 68,19 | 5,79% | 2.605.858,00 |
| 18.09.2024 | 63,05 | 66,05 | 62,62 | 64,46 | 2,41% | 2.293.104,00 |
| 17.09.2024 | 66,12 | 67,06 | 62,20 | 62,94 | -6,20% | 3.471.036,00 |
| 16.09.2024 | 66,21 | 68,83 | 64,54 | 67,10 | 0,55% | 2.941.300,00 |
| 13.09.2024 | 63,08 | 67,94 | 62,63 | 66,73 | 6,33% | 3.732.726,00 |
| 12.09.2024 | 62,71 | 64,66 | 62,06 | 62,76 | 3,17% | 4.139.108,00 |
| 11.09.2024 | 57,23 | 61,11 | 55,92 | 60,83 | 11,31% | 5.558.538,00 |
| 10.09.2024 | 54,73 | 55,35 | 52,70 | 54,65 | -0,42% | 1.617.234,00 |
| 09.09.2024 | 56,29 | 56,37 | 53,92 | 54,88 | 1,39% | 1.996.700,00 |
| 06.09.2024 | 55,47 | 55,63 | 51,70 | 54,13 | -2,27% | 3.761.534,00 |
| 05.09.2024 | 57,72 | 58,38 | 54,51 | 55,39 | -4,66% | 2.566.110,00 |
| 04.09.2024 | 58,20 | 60,27 | 57,57 | 58,10 | -0,50% | 1.640.191,00 |
| 03.09.2024 | 63,70 | 64,64 | 58,11 | 58,39 | -8,94% | 3.229.156,00 |
| 30.08.2024 | 62,66 | 64,91 | 60,78 | 64,12 | 2,35% | 2.763.143,00 |
| 29.08.2024 | 61,29 | 64,16 | 61,25 | 62,65 | 2,44% | 2.036.842,00 |
| 28.08.2024 | 61,17 | 62,05 | 60,04 | 61,16 | -0,41% | 1.682.162,00 |
| 27.08.2024 | 64,91 | 65,80 | 58,90 | 61,41 | -6,27% | 5.334.966,00 |
| 26.08.2024 | 64,80 | 67,27 | 63,87 | 65,52 | 1,38% | 2.338.697,00 |
| 23.08.2024 | 64,05 | 65,32 | 63,02 | 64,63 | 0,44% | 2.240.669,00 |
| 22.08.2024 | 64,30 | 66,52 | 63,34 | 64,35 | -0,63% | 3.023.905,00 |
| 21.08.2024 | 67,03 | 69,99 | 63,59 | 64,76 | -2,09% | 5.342.058,00 |
| 20.08.2024 | 63,90 | 66,73 | 59,90 | 66,14 | -0,74% | 7.436.337,00 |
| 19.08.2024 | 56,75 | 67,74 | 55,90 | 66,63 | 17,49% | 8.329.311,00 |
| 16.08.2024 | 56,75 | 57,21 | 55,05 | 56,71 | -0,49% | 1.669.052,00 |
| 15.08.2024 | 58,09 | 59,36 | 56,61 | 56,99 | -2,08% | 1.909.311,00 |
| 14.08.2024 | 57,30 | 58,81 | 57,00 | 58,20 | 3,56% | 2.221.626,00 |
| 13.08.2024 | 58,39 | 59,28 | 56,03 | 56,20 | -3,75% | 1.839.221,00 |
| 12.08.2024 | 56,94 | 59,40 | 56,01 | 58,39 | 2,15% | 1.900.372,00 |
| 09.08.2024 | 56,08 | 58,16 | 55,50 | 57,16 | 2,40% | 2.463.253,00 |
| 08.08.2024 | 53,30 | 56,74 | 52,62 | 55,82 | 9,71% | 3.774.061,00 |
| 07.08.2024 | 54,15 | 54,59 | 50,00 | 50,88 | -4,54% | 2.937.639,00 |
| 06.08.2024 | 52,43 | 55,39 | 50,75 | 53,30 | 2,50% | 2.023.820,00 |
| 05.08.2024 | 47,53 | 53,54 | 47,31 | 52,00 | -1,98% | 3.595.851,00 |