61,630$
-1,17%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2024 | 56,75 | 67,74 | 55,90 | 66,63 | 17,49% | 8.066.081,00 |
| 16.08.2024 | 56,75 | 57,21 | 55,05 | 56,71 | -0,49% | 1.666.536,00 |
| 15.08.2024 | 58,09 | 59,36 | 56,61 | 56,99 | -2,08% | 1.720.615,00 |
| 14.08.2024 | 57,30 | 58,81 | 57,00 | 58,20 | 3,56% | 2.215.219,00 |
| 13.08.2024 | 58,39 | 59,28 | 56,03 | 56,20 | -3,75% | 1.833.113,00 |
| 12.08.2024 | 56,94 | 59,40 | 56,01 | 58,39 | 2,15% | 1.897.859,00 |
| 09.08.2024 | 56,08 | 58,16 | 55,50 | 57,16 | 2,40% | 2.419.461,00 |
| 08.08.2024 | 53,30 | 56,74 | 52,62 | 55,82 | 9,71% | 3.239.175,00 |
| 07.08.2024 | 54,15 | 54,59 | 50,00 | 50,88 | -4,54% | 2.737.866,00 |
| 06.08.2024 | 52,43 | 55,39 | 50,75 | 53,30 | 2,50% | 1.883.459,00 |
| 05.08.2024 | 47,53 | 53,54 | 47,31 | 52,00 | -2,00% | 3.528.629,00 |
| 02.08.2024 | 52,70 | 53,30 | 49,89 | 53,06 | -2,96% | 3.265.658,00 |
| 01.08.2024 | 56,80 | 58,93 | 53,61 | 54,68 | -4,07% | 3.068.286,00 |
| 31.07.2024 | 57,30 | 58,85 | 55,50 | 57,00 | 0,85% | 3.203.849,00 |
| 30.07.2024 | 61,87 | 62,79 | 56,40 | 56,52 | -7,72% | 5.270.811,00 |
| 29.07.2024 | 66,01 | 68,47 | 60,85 | 61,25 | -7,17% | 5.140.666,00 |
| 26.07.2024 | 65,62 | 70,96 | 64,50 | 65,98 | 2,01% | 9.135.682,00 |
| 25.07.2024 | 59,00 | 69,93 | 56,90 | 64,68 | 28,46% | 20.348.001,00 |
| 24.07.2024 | 50,84 | 52,18 | 50,27 | 50,35 | -2,31% | 2.138.975,00 |
| 23.07.2024 | 51,50 | 52,85 | 51,00 | 51,54 | -0,33% | 2.005.724,00 |
| 22.07.2024 | 50,81 | 51,96 | 48,78 | 51,71 | 1,59% | 2.320.928,00 |
| 19.07.2024 | 49,94 | 52,34 | 49,75 | 50,90 | 1,60% | 1.816.193,00 |
| 18.07.2024 | 51,08 | 51,68 | 48,53 | 50,10 | 0,52% | 2.594.058,00 |
| 17.07.2024 | 53,69 | 53,78 | 48,26 | 49,84 | -12,56% | 6.140.170,00 |
| 16.07.2024 | 59,94 | 60,25 | 56,75 | 57,00 | -4,01% | 1.985.930,00 |
| 15.07.2024 | 57,63 | 60,00 | 56,66 | 59,38 | 3,90% | 1.892.685,00 |
| 12.07.2024 | 58,82 | 59,79 | 57,13 | 57,15 | -2,47% | 1.921.273,00 |
| 11.07.2024 | 56,44 | 60,23 | 56,42 | 58,60 | 1,05% | 3.529.781,00 |
| 10.07.2024 | 54,29 | 58,71 | 54,17 | 57,99 | 7,09% | 3.972.319,00 |
| 09.07.2024 | 51,40 | 54,93 | 51,04 | 54,15 | 6,16% | 2.371.315,00 |
| 08.07.2024 | 51,75 | 53,17 | 50,17 | 51,01 | -0,51% | 1.772.207,00 |
| 05.07.2024 | 50,91 | 52,30 | 50,25 | 51,27 | 1,59% | 1.468.906,00 |
| 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% | 3.071.431,00 |
| 01.07.2024 | 53,38 | 58,26 | 52,50 | 55,32 | 4,47% | 4.159.511,00 |
| 28.06.2024 | 51,30 | 54,80 | 51,05 | 52,96 | 4,30% | 7.087.686,00 |
| 27.06.2024 | 50,83 | 51,48 | 47,90 | 50,77 | 7,15% | 4.735.834,00 |
| 26.06.2024 | 47,45 | 47,98 | 46,11 | 47,38 | -0,88% | 2.517.275,00 |
| 25.06.2024 | 52,29 | 52,60 | 47,54 | 47,80 | -8,29% | 4.782.009,00 |
| 24.06.2024 | 52,42 | 54,42 | 51,45 | 52,12 | -1,19% | 2.181.920,00 |
| 21.06.2024 | 50,70 | 53,96 | 50,08 | 52,75 | 4,70% | 3.761.837,00 |
| 20.06.2024 | 50,64 | 51,90 | 49,56 | 50,38 | -0,51% | 2.174.121,00 |
| 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% | 3.154.614,00 |
| 14.06.2024 | 51,08 | 52,85 | 48,20 | 52,02 | -0,15% | 5.036.210,00 |
| 13.06.2024 | 52,08 | 53,13 | 51,03 | 52,10 | -0,69% | 2.408.105,00 |
| 12.06.2024 | 54,18 | 54,90 | 51,52 | 52,46 | -0,51% | 2.687.717,00 |
| 11.06.2024 | 55,40 | 55,76 | 52,50 | 52,73 | -6,47% | 3.304.826,00 |
| 10.06.2024 | 55,00 | 57,31 | 54,84 | 56,38 | 0,70% | 1.849.140,00 |
| 07.06.2024 | 54,51 | 56,96 | 53,76 | 55,99 | 1,78% | 2.553.308,00 |
| 06.06.2024 | 58,31 | 58,43 | 54,53 | 55,01 | -6,57% | 3.857.539,00 |
| 05.06.2024 | 57,00 | 60,15 | 55,80 | 58,88 | 4,71% | 3.941.968,00 |
| 04.06.2024 | 65,00 | 65,42 | 52,31 | 56,23 | -9,70% | 11.381.432,00 |
| 03.06.2024 | 62,27 | 65,15 | 60,70 | 62,27 | -0,05% | 2.302.393,00 |
| 31.05.2024 | 62,22 | 63,50 | 61,51 | 62,30 | 0,84% | 1.792.971,00 |
| 30.05.2024 | 63,89 | 64,88 | 60,68 | 61,78 | -3,12% | 2.345.356,00 |
| 29.05.2024 | 64,00 | 64,79 | 63,03 | 63,77 | -2,45% | 1.503.595,00 |
| 28.05.2024 | 63,46 | 65,90 | 62,33 | 65,37 | 4,18% | 2.160.335,00 |
| 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% | 3.301.195,00 |
| 22.05.2024 | 64,63 | 64,63 | 62,25 | 63,01 | -1,90% | 3.056.174,00 |
| 21.05.2024 | 67,42 | 67,60 | 63,66 | 64,23 | -4,87% | 3.384.103,00 |
| 20.05.2024 | 66,85 | 68,53 | 66,18 | 67,52 | 0,77% | 2.397.806,00 |
| 17.05.2024 | 69,99 | 71,09 | 66,68 | 67,00 | -2,98% | 4.130.075,00 |
| 16.05.2024 | 76,26 | 76,89 | 68,40 | 69,06 | -11,47% | 7.455.527,00 |
| 15.05.2024 | 73,97 | 79,88 | 72,69 | 78,01 | 7,60% | 4.122.489,00 |
| 14.05.2024 | 72,88 | 74,21 | 71,55 | 72,50 | 0,21% | 1.481.604,00 |
| 13.05.2024 | 74,39 | 74,95 | 70,43 | 72,35 | -1,75% | 2.547.075,00 |
| 10.05.2024 | 80,12 | 80,19 | 73,21 | 73,64 | -8,20% | 3.967.217,00 |
| 09.05.2024 | 80,49 | 81,81 | 78,61 | 80,22 | 0,38% | 2.279.039,00 |
| 08.05.2024 | 78,13 | 79,97 | 76,75 | 79,91 | 0,40% | 1.785.517,00 |
| 07.05.2024 | 78,27 | 81,86 | 76,51 | 79,59 | 1,78% | 3.535.529,00 |