27,570$
-0,93%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 28,62 | 28,64 | 26,72 | 27,57 | -0,93% | 3.621.434,00 |
| 06.06.2025 | 27,24 | 28,22 | 27,09 | 27,83 | 2,92% | 2.356.706,00 |
| 05.06.2025 | 26,79 | 27,90 | 26,01 | 27,04 | 0,15% | 2.779.061,00 |
| 04.06.2025 | 26,74 | 27,55 | 26,43 | 27,00 | 1,47% | 1.746.619,00 |
| 03.06.2025 | 26,33 | 26,81 | 25,75 | 26,61 | 1,88% | 2.503.778,00 |
| 02.06.2025 | 26,85 | 27,37 | 25,80 | 26,12 | -2,50% | 3.198.870,00 |
| 30.05.2025 | 27,72 | 27,74 | 26,55 | 26,79 | -4,87% | 2.840.238,00 |
| 29.05.2025 | 27,55 | 28,32 | 27,11 | 28,16 | 3,80% | 2.507.811,00 |
| 28.05.2025 | 27,15 | 28,33 | 27,02 | 27,13 | -0,18% | 2.506.770,00 |
| 27.05.2025 | 27,17 | 27,73 | 26,66 | 27,18 | 0,74% | 2.796.672,00 |
| 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% | 1.904.767,00 |
| 21.05.2025 | 28,40 | 28,72 | 26,91 | 27,25 | -4,95% | 2.516.465,00 |
| 20.05.2025 | 27,66 | 29,11 | 27,29 | 28,67 | 4,25% | 2.380.073,00 |
| 19.05.2025 | 27,69 | 28,15 | 26,94 | 27,50 | -3,27% | 2.421.793,00 |
| 16.05.2025 | 27,89 | 29,14 | 27,86 | 28,43 | 3,76% | 3.207.354,00 |
| 15.05.2025 | 26,48 | 27,44 | 26,19 | 27,40 | 3,12% | 2.270.222,00 |
| 14.05.2025 | 27,85 | 28,20 | 25,88 | 26,57 | -4,20% | 3.785.145,00 |
| 13.05.2025 | 28,25 | 28,28 | 26,81 | 27,74 | -2,00% | 2.749.549,00 |
| 12.05.2025 | 28,27 | 28,98 | 27,68 | 28,30 | 2,72% | 3.763.557,00 |
| 09.05.2025 | 27,97 | 28,73 | 27,45 | 27,55 | -1,08% | 1.725.228,00 |
| 08.05.2025 | 27,51 | 28,65 | 26,37 | 27,85 | 1,05% | 3.584.297,00 |
| 07.05.2025 | 27,16 | 27,66 | 26,90 | 27,56 | 2,04% | 3.375.311,00 |
| 06.05.2025 | 29,06 | 29,08 | 26,73 | 27,01 | -8,41% | 3.945.401,00 |
| 05.05.2025 | 29,07 | 29,73 | 28,70 | 29,49 | 0,44% | 3.120.169,00 |
| 02.05.2025 | 29,19 | 30,28 | 29,09 | 29,36 | 2,60% | 4.436.757,00 |
| 01.05.2025 | 28,91 | 29,01 | 27,69 | 28,62 | -0,92% | 3.319.271,00 |
| 30.04.2025 | 27,48 | 29,02 | 27,06 | 28,88 | 3,36% | 5.206.470,00 |
| 29.04.2025 | 27,05 | 29,68 | 26,57 | 27,94 | 7,71% | 10.715.117,00 |
| 28.04.2025 | 25,11 | 26,42 | 24,32 | 25,94 | 3,80% | 3.415.136,00 |
| 25.04.2025 | 25,14 | 25,40 | 24,36 | 24,99 | -2,61% | 3.946.238,00 |
| 24.04.2025 | 26,09 | 26,85 | 24,87 | 25,66 | -0,50% | 3.518.320,00 |
| 23.04.2025 | 26,09 | 26,95 | 25,70 | 25,79 | 1,22% | 4.149.636,00 |
| 22.04.2025 | 24,04 | 25,54 | 24,00 | 25,48 | 7,42% | 3.523.807,00 |
| 21.04.2025 | 23,83 | 24,68 | 23,30 | 23,72 | -0,92% | 2.717.198,00 |
| 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% | 3.298.134,00 |
| 15.04.2025 | 24,55 | 24,64 | 22,61 | 23,11 | -5,94% | 3.800.249,00 |
| 14.04.2025 | 26,95 | 27,09 | 23,57 | 24,57 | 10,58% | 9.146.808,00 |
| 11.04.2025 | 21,62 | 22,41 | 21,21 | 22,22 | 3,20% | 2.960.215,00 |
| 10.04.2025 | 22,00 | 22,49 | 20,41 | 21,53 | -6,70% | 4.489.856,00 |
| 09.04.2025 | 19,63 | 23,64 | 18,92 | 23,08 | 15,66% | 8.263.225,00 |
| 08.04.2025 | 22,35 | 22,74 | 19,58 | 19,95 | -6,16% | 6.010.991,00 |
| 07.04.2025 | 20,79 | 23,00 | 20,27 | 21,26 | -6,01% | 5.598.396,00 |
| 04.04.2025 | 23,41 | 23,66 | 21,53 | 22,62 | -6,61% | 6.516.026,00 |
| 03.04.2025 | 24,44 | 25,88 | 24,07 | 24,22 | -5,69% | 4.436.820,00 |
| 02.04.2025 | 23,48 | 25,75 | 23,46 | 25,68 | 7,40% | 4.369.591,00 |
| 01.04.2025 | 24,15 | 24,54 | 23,29 | 23,91 | -0,87% | 3.585.829,00 |
| 31.03.2025 | 24,46 | 24,50 | 23,27 | 24,12 | -5,96% | 4.150.592,00 |
| 28.03.2025 | 25,98 | 26,23 | 25,21 | 25,65 | -1,84% | 1.969.342,00 |
| 27.03.2025 | 26,33 | 27,23 | 26,09 | 26,13 | -0,80% | 2.497.634,00 |
| 26.03.2025 | 28,00 | 28,19 | 25,80 | 26,34 | -5,86% | 4.290.018,00 |
| 25.03.2025 | 29,51 | 29,56 | 27,76 | 27,98 | -4,44% | 2.412.399,00 |
| 24.03.2025 | 29,09 | 29,60 | 28,20 | 29,28 | 1,21% | 2.713.070,00 |
| 21.03.2025 | 28,00 | 29,01 | 27,70 | 28,93 | 2,05% | 3.473.657,00 |
| 20.03.2025 | 29,84 | 30,75 | 28,33 | 28,35 | -5,72% | 2.755.344,00 |
| 19.03.2025 | 29,26 | 30,17 | 29,03 | 30,07 | 2,07% | 2.349.936,00 |
| 18.03.2025 | 29,55 | 29,95 | 28,43 | 29,46 | -1,24% | 3.346.241,00 |
| 17.03.2025 | 30,82 | 31,07 | 29,81 | 29,83 | -3,40% | 2.998.272,00 |
| 14.03.2025 | 30,13 | 31,48 | 29,71 | 30,88 | 3,87% | 4.513.456,00 |
| 13.03.2025 | 29,30 | 30,65 | 29,06 | 29,73 | 0,61% | 5.274.909,00 |
| 12.03.2025 | 27,69 | 30,14 | 27,59 | 29,55 | 11,43% | 7.472.889,00 |
| 11.03.2025 | 26,26 | 26,81 | 24,44 | 26,52 | -5,15% | 7.509.570,00 |
| 10.03.2025 | 28,57 | 30,33 | 27,90 | 27,96 | -3,92% | 3.041.494,00 |
| 07.03.2025 | 28,20 | 29,45 | 27,62 | 29,10 | 1,46% | 2.603.056,00 |
| 06.03.2025 | 27,78 | 30,56 | 27,71 | 28,68 | 2,65% | 4.271.560,00 |
| 05.03.2025 | 28,18 | 28,30 | 26,97 | 27,94 | -0,53% | 3.146.636,00 |
| 04.03.2025 | 25,05 | 28,28 | 24,41 | 28,09 | 9,34% | 5.757.734,00 |
| 03.03.2025 | 28,55 | 29,10 | 25,35 | 25,69 | -11,01% | 7.281.051,00 |
| 28.02.2025 | 28,11 | 29,29 | 28,04 | 28,87 | 0,77% | 3.115.287,00 |
| 27.02.2025 | 28,14 | 29,53 | 27,88 | 28,65 | 2,98% | 3.902.849,00 |
| 26.02.2025 | 28,40 | 29,33 | 27,20 | 27,82 | -1,80% | 3.499.410,00 |
| 25.02.2025 | 29,50 | 29,60 | 27,50 | 28,33 | -2,98% | 5.812.246,00 |
| 24.02.2025 | 33,90 | 34,11 | 29,01 | 29,20 | -14,39% | 8.856.018,00 |
| 21.02.2025 | 31,83 | 36,39 | 31,50 | 34,11 | 7,84% | 15.518.767,00 |
| 20.02.2025 | 32,11 | 33,24 | 31,13 | 31,63 | -2,04% | 4.718.295,00 |
| 19.02.2025 | 29,24 | 34,37 | 28,90 | 32,29 | 10,36% | 8.618.662,00 |
| 18.02.2025 | 30,53 | 30,70 | 29,25 | 29,26 | -4,00% | 2.446.823,00 |
| 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% | 3.659.876,00 |
| 12.02.2025 | 29,45 | 30,30 | 29,16 | 29,32 | -2,14% | 2.684.617,00 |
| 11.02.2025 | 29,45 | 29,99 | 29,08 | 29,96 | -0,70% | 4.674.246,00 |
| 10.02.2025 | 32,74 | 32,74 | 29,91 | 30,17 | -7,34% | 5.339.860,00 |
| 07.02.2025 | 31,40 | 32,88 | 30,80 | 32,56 | 3,50% | 4.814.508,00 |
| 06.02.2025 | 32,75 | 33,90 | 29,90 | 31,46 | -6,09% | 9.300.354,00 |
| 05.02.2025 | 32,75 | 33,90 | 32,37 | 33,50 | 3,49% | 4.449.185,00 |
| 04.02.2025 | 31,52 | 34,07 | 30,90 | 32,37 | 2,70% | 6.328.481,00 |
| 03.02.2025 | 31,38 | 32,40 | 31,13 | 31,52 | -3,76% | 3.873.381,00 |
| 31.01.2025 | 34,24 | 34,78 | 32,28 | 32,75 | -2,79% | 3.994.944,00 |
| 30.01.2025 | 34,07 | 34,29 | 33,30 | 33,69 | 0,78% | 2.470.038,00 |
| 29.01.2025 | 34,00 | 34,60 | 33,17 | 33,43 | -2,59% | 1.632.632,00 |
| 28.01.2025 | 33,98 | 34,74 | 32,77 | 34,32 | 2,57% | 2.339.951,00 |
| 27.01.2025 | 33,87 | 34,68 | 32,90 | 33,46 | -3,01% | 2.732.463,00 |
| 24.01.2025 | 34,56 | 35,97 | 34,19 | 34,50 | -1,26% | 3.453.649,00 |
| 23.01.2025 | 33,85 | 35,11 | 32,52 | 34,94 | 2,61% | 3.963.146,00 |
| 22.01.2025 | 33,36 | 35,41 | 33,33 | 34,05 | 3,59% | 4.419.755,00 |
| 21.01.2025 | 32,87 | 33,99 | 30,56 | 32,87 | 0,67% | 7.649.726,00 |
| 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% | 5.005.600,00 |
| 15.01.2025 | 34,59 | 35,10 | 33,43 | 34,86 | 2,74% | 3.951.636,00 |