65,895$
5,49%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 52,70 | 53,30 | 49,89 | 53,05 | -2,98% | 3.600.469,00 |
| 01.08.2024 | 56,80 | 58,93 | 53,61 | 54,68 | -4,07% | 3.337.605,00 |
| 31.07.2024 | 57,30 | 58,85 | 55,50 | 57,00 | 0,85% | 3.272.253,00 |
| 30.07.2024 | 61,87 | 62,79 | 56,40 | 56,52 | -7,72% | 5.322.212,00 |
| 29.07.2024 | 66,01 | 68,47 | 60,85 | 61,25 | -7,17% | 5.156.199,00 |
| 26.07.2024 | 65,62 | 70,96 | 64,50 | 65,98 | 2,01% | 9.296.767,00 |
| 25.07.2024 | 59,00 | 69,93 | 56,90 | 64,68 | 28,46% | 20.631.458,00 |
| 24.07.2024 | 50,84 | 52,18 | 50,27 | 50,35 | -2,31% | 3.625.825,00 |
| 23.07.2024 | 51,50 | 52,85 | 51,00 | 51,54 | -0,33% | 2.102.511,00 |
| 22.07.2024 | 50,81 | 51,96 | 48,78 | 51,71 | 1,59% | 2.328.105,00 |
| 19.07.2024 | 49,94 | 52,34 | 49,75 | 50,90 | 1,60% | 1.885.594,00 |
| 18.07.2024 | 51,08 | 51,68 | 48,53 | 50,10 | 0,52% | 2.600.152,00 |
| 17.07.2024 | 53,69 | 53,78 | 48,26 | 49,84 | -12,56% | 6.436.951,00 |
| 16.07.2024 | 59,94 | 60,25 | 56,75 | 57,00 | -4,01% | 2.010.325,00 |
| 15.07.2024 | 57,63 | 60,00 | 56,66 | 59,38 | 3,85% | 2.141.147,00 |
| 12.07.2024 | 58,82 | 59,79 | 57,13 | 57,18 | -2,42% | 2.052.064,00 |
| 11.07.2024 | 56,44 | 60,23 | 56,42 | 58,60 | 1,05% | 3.834.199,00 |
| 10.07.2024 | 54,29 | 58,71 | 54,17 | 57,99 | 7,09% | 3.990.959,00 |
| 09.07.2024 | 51,40 | 54,93 | 51,04 | 54,15 | 6,16% | 2.388.505,00 |
| 08.07.2024 | 51,75 | 53,17 | 50,17 | 51,01 | -0,51% | 1.784.027,00 |
| 05.07.2024 | 50,91 | 52,30 | 50,25 | 51,27 | 1,59% | 1.485.859,00 |
| 03.07.2024 | 51,89 | 52,60 | 49,85 | 50,47 | -2,08% | 1.635.676,00 |
| 02.07.2024 | 54,01 | 55,29 | 51,50 | 51,54 | -6,83% | 3.074.943,00 |
| 01.07.2024 | 53,38 | 58,26 | 52,50 | 55,32 | 4,36% | 4.218.290,00 |
| 28.06.2024 | 51,30 | 54,80 | 51,05 | 53,01 | 4,41% | 16.150.667,00 |
| 27.06.2024 | 50,83 | 51,48 | 47,90 | 50,77 | 7,15% | 4.751.285,00 |
| 26.06.2024 | 47,45 | 47,98 | 46,11 | 47,38 | -0,88% | 2.803.728,00 |
| 25.06.2024 | 52,29 | 52,60 | 47,54 | 47,80 | -8,29% | 4.810.326,00 |
| 24.06.2024 | 52,42 | 54,42 | 51,45 | 52,12 | -1,18% | 3.037.763,00 |
| 21.06.2024 | 50,70 | 53,96 | 50,08 | 52,74 | 4,68% | 7.224.697,00 |
| 20.06.2024 | 50,64 | 51,90 | 49,56 | 50,38 | -0,51% | 2.930.532,00 |
| 18.06.2024 | 52,00 | 52,93 | 50,30 | 50,64 | -2,65% | 3.063.818,00 |
| 17.06.2024 | 51,61 | 53,96 | 50,20 | 52,02 | 0,00% | 3.165.241,00 |
| 14.06.2024 | 51,08 | 52,85 | 48,20 | 52,02 | -0,15% | 5.066.507,00 |
| 13.06.2024 | 52,08 | 53,13 | 51,03 | 52,10 | -0,69% | 2.575.339,00 |
| 12.06.2024 | 54,18 | 54,90 | 51,52 | 52,46 | -0,51% | 2.911.109,00 |
| 11.06.2024 | 55,40 | 55,76 | 52,50 | 52,73 | -6,47% | 3.318.564,00 |
| 10.06.2024 | 55,00 | 57,31 | 54,84 | 56,38 | 0,70% | 1.857.261,00 |
| 07.06.2024 | 54,51 | 56,96 | 53,76 | 55,99 | 1,78% | 2.558.274,00 |
| 06.06.2024 | 58,31 | 58,43 | 54,53 | 55,01 | -6,57% | 3.897.689,00 |
| 05.06.2024 | 57,00 | 60,15 | 55,80 | 58,88 | 4,71% | 3.949.550,00 |
| 04.06.2024 | 65,00 | 65,42 | 52,31 | 56,23 | -9,70% | 11.381.478,00 |
| 03.06.2024 | 62,27 | 65,15 | 60,70 | 62,27 | 0,02% | 2.409.856,00 |
| 31.05.2024 | 62,22 | 63,50 | 61,51 | 62,26 | 0,78% | 2.219.793,00 |
| 30.05.2024 | 63,89 | 64,88 | 60,68 | 61,78 | -3,12% | 2.365.023,00 |
| 29.05.2024 | 64,00 | 64,79 | 63,03 | 63,77 | -2,45% | 1.643.187,00 |
| 28.05.2024 | 63,46 | 65,90 | 62,33 | 65,37 | 4,18% | 2.288.667,00 |
| 24.05.2024 | 62,20 | 64,24 | 61,43 | 62,75 | 1,92% | 2.124.779,00 |
| 23.05.2024 | 63,85 | 64,98 | 61,09 | 61,57 | -2,29% | 3.311.250,00 |
| 22.05.2024 | 64,63 | 64,63 | 62,25 | 63,01 | -1,90% | 3.120.097,00 |
| 21.05.2024 | 67,42 | 67,60 | 63,66 | 64,23 | -4,87% | 3.457.254,00 |