33,930$
-12,73%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 38,45 | 38,46 | 33,35 | 33,93 | -12,73% | 7.740.489,00 |
| 13.01.2025 | 38,25 | 39,40 | 36,77 | 38,88 | -1,09% | 3.183.595,00 |
| 10.01.2025 | 40,00 | 40,16 | 38,35 | 39,31 | -3,18% | 3.036.539,00 |
| 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% | 1.997.883,00 |
| 06.01.2025 | 43,28 | 43,55 | 42,17 | 42,53 | -0,84% | 2.710.152,00 |
| 03.01.2025 | 41,14 | 42,95 | 41,14 | 42,89 | 4,30% | 1.775.422,00 |
| 02.01.2025 | 40,74 | 42,27 | 40,50 | 41,12 | 2,19% | 1.666.453,00 |
| 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% | 2.957.951,00 |
| 27.12.2024 | 42,17 | 42,82 | 40,80 | 41,16 | -3,56% | 2.546.404,00 |
| 26.12.2024 | 41,94 | 43,48 | 41,52 | 42,68 | 0,78% | 1.931.827,00 |
| 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% | 2.821.178,00 |
| 20.12.2024 | 44,18 | 45,00 | 41,98 | 42,25 | 1,83% | 8.667.109,00 |
| 19.12.2024 | 39,55 | 41,67 | 38,90 | 41,49 | 8,39% | 6.990.155,00 |
| 18.12.2024 | 43,09 | 43,55 | 37,80 | 38,28 | -18,03% | 12.921.398,00 |
| 17.12.2024 | 46,09 | 47,87 | 46,09 | 46,70 | -1,12% | 1.955.640,00 |
| 16.12.2024 | 47,06 | 48,55 | 46,68 | 47,23 | 0,43% | 2.382.812,00 |
| 13.12.2024 | 47,99 | 48,13 | 45,93 | 47,03 | -1,75% | 3.242.427,00 |
| 12.12.2024 | 49,00 | 49,67 | 47,63 | 47,87 | -2,72% | 1.633.717,00 |
| 11.12.2024 | 48,19 | 49,47 | 47,55 | 49,21 | 2,84% | 2.088.867,00 |
| 10.12.2024 | 50,10 | 50,60 | 47,50 | 47,85 | -4,97% | 3.177.611,00 |
| 09.12.2024 | 50,87 | 51,68 | 49,90 | 50,35 | -0,89% | 1.805.034,00 |
| 06.12.2024 | 50,23 | 51,92 | 49,87 | 50,80 | 1,84% | 2.661.850,00 |
| 05.12.2024 | 50,87 | 52,58 | 49,76 | 49,88 | -2,65% | 2.412.095,00 |
| 04.12.2024 | 50,68 | 51,49 | 49,50 | 51,24 | 1,95% | 2.617.515,00 |
| 03.12.2024 | 51,00 | 51,50 | 49,06 | 50,26 | -2,43% | 4.801.488,00 |
| 02.12.2024 | 52,40 | 52,81 | 51,24 | 51,51 | -2,70% | 3.034.974,00 |
| 29.11.2024 | 54,10 | 54,54 | 52,80 | 52,94 | -2,88% | 1.534.831,00 |
| 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% | 5.168.858,00 |
| 25.11.2024 | 53,48 | 54,11 | 51,04 | 51,99 | -1,14% | 3.081.013,00 |
| 22.11.2024 | 53,07 | 53,52 | 51,95 | 52,59 | 2,06% | 2.567.212,00 |
| 20.11.2024 | 52,70 | 53,04 | 50,40 | 51,53 | 0,04% | 3.496.334,00 |
| 19.11.2024 | 48,75 | 51,68 | 47,85 | 51,51 | 4,89% | 4.994.337,00 |
| 18.11.2024 | 49,10 | 50,51 | 47,65 | 49,11 | -0,95% | 4.785.567,00 |
| 15.11.2024 | 53,18 | 53,20 | 48,98 | 49,58 | -7,45% | 7.966.247,00 |
| 14.11.2024 | 55,00 | 56,00 | 53,56 | 53,57 | -2,67% | 3.787.429,00 |
| 13.11.2024 | 61,23 | 61,23 | 54,54 | 55,04 | -9,19% | 6.817.959,00 |
| 12.11.2024 | 62,46 | 62,50 | 57,37 | 60,61 | -3,79% | 8.252.091,00 |
| 11.11.2024 | 68,80 | 68,87 | 62,81 | 63,00 | -8,00% | 4.509.976,00 |
| 08.11.2024 | 68,74 | 70,41 | 65,77 | 68,48 | -0,54% | 3.803.196,00 |
| 07.11.2024 | 66,10 | 69,10 | 64,80 | 68,85 | 4,51% | 3.757.478,00 |
| 06.11.2024 | 65,59 | 66,38 | 62,86 | 65,88 | 1,93% | 5.145.046,00 |
| 05.11.2024 | 63,53 | 67,73 | 62,50 | 64,63 | 2,37% | 8.432.621,00 |
| 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% | 3.121.731,00 |
| 31.10.2024 | 71,37 | 74,06 | 70,57 | 72,54 | 1,10% | 3.247.465,00 |
| 30.10.2024 | 71,00 | 74,81 | 70,10 | 71,75 | -2,18% | 3.823.145,00 |
| 29.10.2024 | 74,00 | 74,03 | 71,37 | 73,35 | -1,57% | 3.237.036,00 |
| 28.10.2024 | 79,03 | 81,73 | 74,15 | 74,52 | -4,50% | 6.144.311,00 |
| 25.10.2024 | 74,00 | 81,04 | 73,15 | 78,03 | 6,57% | 9.128.857,00 |
| 24.10.2024 | 65,75 | 75,67 | 63,67 | 73,22 | 21,25% | 16.153.669,00 |
| 23.10.2024 | 61,61 | 62,63 | 60,01 | 60,39 | -2,64% | 2.946.467,00 |
| 22.10.2024 | 64,25 | 65,04 | 61,60 | 62,03 | -3,59% | 2.777.569,00 |
| 21.10.2024 | 65,26 | 66,27 | 63,83 | 64,34 | -2,22% | 1.713.506,00 |
| 18.10.2024 | 65,12 | 66,00 | 64,42 | 65,80 | 1,83% | 1.480.239,00 |
| 17.10.2024 | 65,89 | 66,59 | 64,57 | 64,62 | -1,88% | 1.496.222,00 |
| 16.10.2024 | 65,82 | 67,31 | 64,91 | 65,85 | 0,73% | 1.335.902,00 |
| 15.10.2024 | 65,80 | 67,67 | 64,70 | 65,37 | -0,61% | 1.323.859,00 |
| 14.10.2024 | 65,34 | 66,94 | 63,60 | 65,77 | -0,11% | 1.708.438,00 |
| 11.10.2024 | 62,78 | 66,42 | 62,47 | 65,84 | 5,40% | 3.279.904,00 |
| 10.10.2024 | 62,00 | 62,89 | 61,30 | 62,47 | -0,28% | 1.785.481,00 |
| 09.10.2024 | 67,16 | 67,50 | 62,43 | 62,64 | -6,06% | 3.358.863,00 |
| 08.10.2024 | 63,70 | 68,74 | 63,25 | 66,68 | 5,84% | 3.354.608,00 |
| 07.10.2024 | 65,61 | 66,28 | 62,94 | 63,00 | -3,02% | 1.394.269,00 |
| 04.10.2024 | 64,75 | 65,67 | 62,57 | 64,96 | 1,29% | 2.095.012,00 |
| 03.10.2024 | 64,60 | 66,38 | 63,44 | 64,13 | -0,87% | 1.807.054,00 |
| 02.10.2024 | 62,00 | 64,85 | 61,18 | 64,69 | 4,34% | 1.684.390,00 |
| 01.10.2024 | 63,22 | 63,78 | 60,57 | 62,00 | -2,18% | 2.009.612,00 |
| 30.09.2024 | 61,90 | 64,55 | 61,41 | 63,38 | 2,84% | 2.046.510,00 |
| 27.09.2024 | 62,51 | 63,22 | 61,29 | 61,63 | -1,17% | 1.817.194,00 |
| 26.09.2024 | 63,13 | 63,99 | 61,39 | 62,36 | -1,22% | 1.634.517,00 |
| 25.09.2024 | 62,69 | 65,61 | 62,23 | 63,13 | 1,91% | 3.000.654,00 |
| 24.09.2024 | 64,64 | 64,83 | 61,59 | 61,94 | -4,72% | 3.501.359,00 |
| 23.09.2024 | 70,64 | 70,64 | 64,61 | 65,01 | -7,84% | 3.546.888,00 |
| 20.09.2024 | 69,50 | 72,36 | 68,51 | 70,54 | 3,45% | 6.383.626,00 |
| 19.09.2024 | 66,27 | 68,20 | 65,18 | 68,19 | 5,79% | 2.342.874,00 |
| 18.09.2024 | 63,05 | 66,05 | 62,62 | 64,46 | 2,41% | 2.132.085,00 |
| 17.09.2024 | 66,12 | 67,06 | 62,20 | 62,94 | -6,20% | 3.459.910,00 |
| 16.09.2024 | 66,21 | 68,83 | 64,54 | 67,10 | 0,55% | 2.932.263,00 |
| 13.09.2024 | 63,08 | 67,94 | 62,63 | 66,73 | 6,33% | 3.712.664,00 |
| 12.09.2024 | 62,71 | 64,66 | 62,06 | 62,76 | 3,17% | 3.940.922,00 |
| 11.09.2024 | 57,23 | 61,11 | 55,92 | 60,83 | 11,31% | 5.539.178,00 |
| 10.09.2024 | 54,73 | 55,35 | 52,70 | 54,65 | -0,42% | 1.584.010,00 |
| 09.09.2024 | 56,29 | 56,37 | 53,92 | 54,88 | 1,34% | 1.844.103,00 |
| 06.09.2024 | 55,47 | 55,63 | 51,70 | 54,16 | -2,23% | 3.481.198,00 |
| 05.09.2024 | 57,72 | 58,38 | 54,51 | 55,39 | -4,66% | 2.556.198,00 |
| 04.09.2024 | 58,20 | 60,27 | 57,57 | 58,10 | -0,50% | 1.595.848,00 |
| 03.09.2024 | 63,70 | 64,64 | 58,11 | 58,39 | -8,94% | 3.217.660,00 |
| 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% | 2.034.710,00 |
| 28.08.2024 | 61,17 | 62,05 | 60,04 | 61,16 | -0,41% | 1.638.677,00 |
| 27.08.2024 | 64,91 | 65,80 | 58,90 | 61,41 | -6,27% | 5.315.181,00 |
| 26.08.2024 | 64,80 | 67,27 | 63,87 | 65,52 | 1,38% | 2.333.310,00 |
| 23.08.2024 | 64,05 | 65,32 | 63,02 | 64,63 | 0,44% | 2.231.876,00 |
| 22.08.2024 | 64,30 | 66,52 | 63,34 | 64,35 | -0,63% | 2.972.621,00 |
| 21.08.2024 | 67,03 | 69,99 | 63,59 | 64,76 | -2,09% | 5.322.912,00 |
| 20.08.2024 | 63,90 | 66,73 | 59,90 | 66,14 | -0,74% | 7.408.073,00 |