19,870$
-2,93%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 20,12 | 20,36 | 19,47 | 19,87 | -2,93% | 1.720.332,00 |
| 07.07.2026 | 19,22 | 20,88 | 19,17 | 20,47 | 7,74% | 3.472.001,00 |
| 06.07.2026 | 19,40 | 19,56 | 18,80 | 19,00 | -2,06% | 1.724.370,00 |
| 02.07.2026 | 18,69 | 19,42 | 18,51 | 19,40 | 4,98% | 1.950.334,00 |
| 01.07.2026 | 18,95 | 19,34 | 18,43 | 18,48 | 0,60% | 3.259.493,00 |
| 30.06.2026 | 18,98 | 19,19 | 18,18 | 18,37 | -2,21% | 3.451.435,00 |
| 29.06.2026 | 19,37 | 19,53 | 18,24 | 18,79 | 5,24% | 7.588.253,00 |
| 26.06.2026 | 17,39 | 18,38 | 17,38 | 17,85 | 2,59% | 5.438.386,00 |
| 25.06.2026 | 17,31 | 17,72 | 17,28 | 17,40 | 0,35% | 1.877.943,00 |
| 24.06.2026 | 17,50 | 17,78 | 17,16 | 17,34 | 0,29% | 1.268.874,00 |
| 23.06.2026 | 17,29 | 17,73 | 17,25 | 17,29 | -1,93% | 1.663.488,00 |
| 22.06.2026 | 16,93 | 18,18 | 16,93 | 17,63 | 6,01% | 2.540.439,00 |
| 18.06.2026 | 17,15 | 17,44 | 16,46 | 16,63 | -0,48% | 4.032.027,00 |
| 17.06.2026 | 16,08 | 16,84 | 16,07 | 16,71 | 4,54% | 2.027.263,00 |
| 16.06.2026 | 16,29 | 16,45 | 15,96 | 15,99 | -1,93% | 1.255.910,00 |
| 15.06.2026 | 16,58 | 16,72 | 16,07 | 16,30 | -0,28% | 1.705.976,00 |
| 12.06.2026 | 16,20 | 16,68 | 16,18 | 16,35 | 1,40% | 1.244.814,00 |
| 11.06.2026 | 15,75 | 16,22 | 15,62 | 16,12 | 2,22% | 1.528.978,00 |
| 10.06.2026 | 16,20 | 16,50 | 15,50 | 15,77 | -3,31% | 1.412.268,00 |
| 09.06.2026 | 15,96 | 16,47 | 15,67 | 16,31 | 3,69% | 1.174.373,00 |
| 08.06.2026 | 16,05 | 16,48 | 15,70 | 15,73 | -0,32% | 1.095.757,00 |
| 05.06.2026 | 16,57 | 16,88 | 15,58 | 15,78 | -4,77% | 1.772.869,00 |
| 04.06.2026 | 16,54 | 17,06 | 16,37 | 16,57 | 1,31% | 1.194.836,00 |
| 03.06.2026 | 16,11 | 16,40 | 15,75 | 16,36 | 3,12% | 1.684.964,00 |
| 02.06.2026 | 16,58 | 16,76 | 15,74 | 15,86 | -6,38% | 2.402.705,00 |
| 01.06.2026 | 17,44 | 17,60 | 16,60 | 16,94 | -3,89% | 1.365.879,00 |
| 29.05.2026 | 17,36 | 17,63 | 17,18 | 17,63 | 1,06% | 1.392.633,00 |
| 28.05.2026 | 17,28 | 17,54 | 17,15 | 17,44 | 0,98% | 875.796,00 |
| 27.05.2026 | 17,27 | 17,48 | 17,03 | 17,27 | 1,59% | 1.155.923,00 |
| 26.05.2026 | 18,00 | 18,00 | 16,87 | 17,00 | -1,39% | 1.488.175,00 |
| 22.05.2026 | 17,72 | 18,20 | 17,16 | 17,24 | -2,49% | 2.799.310,00 |
| 21.05.2026 | 17,38 | 17,85 | 17,14 | 17,68 | 0,40% | 1.528.674,00 |
| 20.05.2026 | 16,00 | 17,73 | 15,99 | 17,61 | 10,23% | 3.530.279,00 |
| 19.05.2026 | 16,11 | 16,20 | 15,78 | 15,98 | -0,78% | 1.795.374,00 |
| 18.05.2026 | 16,67 | 16,77 | 15,65 | 16,10 | -4,34% | 2.360.299,00 |
| 15.05.2026 | 17,26 | 17,38 | 16,71 | 16,83 | -3,33% | 1.613.344,00 |
| 14.05.2026 | 17,57 | 17,90 | 17,07 | 17,41 | 2,14% | 2.119.978,00 |
| 13.05.2026 | 16,74 | 17,27 | 16,45 | 17,05 | 1,10% | 2.190.640,00 |
| 12.05.2026 | 17,22 | 17,34 | 16,71 | 16,86 | -1,98% | 2.411.838,00 |
| 11.05.2026 | 17,00 | 17,84 | 16,74 | 17,20 | 3,55% | 3.197.047,00 |
| 08.05.2026 | 17,00 | 17,14 | 16,42 | 16,61 | -2,29% | 4.372.297,00 |
| 07.05.2026 | 17,56 | 17,56 | 16,88 | 17,00 | -3,02% | 10.738.207,00 |
| 06.05.2026 | 18,50 | 18,51 | 17,09 | 17,53 | -6,51% | 7.752.444,00 |
| 05.05.2026 | 19,07 | 20,00 | 17,42 | 18,75 | 33,31% | 16.067.821,00 |
| 04.05.2026 | 13,40 | 14,26 | 13,38 | 14,07 | 4,81% | 1.217.013,00 |
| 01.05.2026 | 13,50 | 13,67 | 13,24 | 13,42 | -0,45% | 1.459.834,00 |
| 30.04.2026 | 13,40 | 13,65 | 13,22 | 13,48 | 1,35% | 1.249.563,00 |
| 29.04.2026 | 13,43 | 13,55 | 13,18 | 13,30 | -2,28% | 979.665,00 |
| 28.04.2026 | 13,50 | 13,99 | 13,33 | 13,61 | 0,81% | 3.392.899,00 |
| 27.04.2026 | 13,68 | 13,92 | 13,32 | 13,50 | -1,68% | 2.319.908,00 |
| 24.04.2026 | 14,41 | 14,49 | 13,56 | 13,73 | -3,58% | 1.049.136,00 |
| 23.04.2026 | 14,32 | 14,59 | 14,00 | 14,24 | -0,63% | 1.269.036,00 |
| 22.04.2026 | 14,41 | 14,56 | 14,14 | 14,33 | 0,35% | 1.397.617,00 |
| 21.04.2026 | 14,64 | 14,85 | 14,16 | 14,28 | -2,66% | 2.076.794,00 |
| 20.04.2026 | 14,68 | 15,15 | 14,52 | 14,67 | -0,88% | 1.694.396,00 |
| 17.04.2026 | 14,96 | 15,15 | 14,70 | 14,80 | 0,95% | 1.581.724,00 |
| 16.04.2026 | 14,96 | 15,14 | 14,61 | 14,66 | -1,41% | 1.611.106,00 |
| 15.04.2026 | 15,23 | 15,34 | 14,76 | 14,87 | -2,11% | 1.367.813,00 |
| 14.04.2026 | 14,97 | 15,32 | 14,61 | 15,19 | 2,64% | 1.696.830,00 |
| 13.04.2026 | 15,09 | 15,25 | 14,70 | 14,80 | -1,00% | 1.859.163,00 |
| 10.04.2026 | 15,43 | 15,47 | 14,61 | 14,95 | -2,76% | 2.407.805,00 |
| 09.04.2026 | 14,54 | 15,58 | 14,35 | 15,38 | 6,25% | 2.717.912,00 |
| 08.04.2026 | 14,05 | 14,52 | 13,74 | 14,47 | 3,65% | 4.592.394,00 |
| 07.04.2026 | 13,81 | 14,45 | 13,33 | 13,96 | 0,43% | 6.566.750,00 |
| 06.04.2026 | 18,50 | 18,50 | 13,62 | 13,90 | -26,22% | 14.468.611,00 |
| 02.04.2026 | 18,83 | 19,25 | 18,44 | 18,84 | -1,62% | 3.056.274,00 |
| 01.04.2026 | 19,74 | 19,74 | 18,93 | 19,15 | -2,05% | 2.852.291,00 |
| 31.03.2026 | 18,71 | 19,84 | 18,49 | 19,55 | 5,59% | 4.463.569,00 |
| 30.03.2026 | 17,00 | 19,10 | 16,97 | 18,52 | -32,35% | 13.765.823,00 |
| 27.03.2026 | 27,86 | 28,19 | 27,29 | 27,37 | -3,05% | 1.334.504,00 |
| 26.03.2026 | 27,84 | 28,37 | 27,50 | 28,23 | -0,42% | 1.015.731,00 |
| 25.03.2026 | 27,24 | 28,59 | 27,10 | 28,35 | 4,27% | 981.397,00 |
| 24.03.2026 | 27,04 | 27,48 | 26,28 | 27,19 | -1,45% | 1.420.941,00 |
| 23.03.2026 | 27,62 | 28,30 | 27,25 | 27,59 | 2,26% | 1.654.145,00 |
| 20.03.2026 | 27,83 | 28,10 | 26,97 | 26,98 | -3,09% | 4.593.657,00 |
| 19.03.2026 | 27,69 | 28,14 | 27,18 | 27,84 | 0,47% | 942.927,00 |
| 18.03.2026 | 28,36 | 28,45 | 27,00 | 27,71 | -3,11% | 1.080.718,00 |
| 17.03.2026 | 28,72 | 29,32 | 28,48 | 28,60 | -0,59% | 738.177,00 |
| 16.03.2026 | 28,92 | 29,19 | 28,52 | 28,77 | 0,35% | 784.142,00 |
| 13.03.2026 | 28,76 | 29,86 | 28,55 | 28,67 | 0,92% | 1.131.575,00 |
| 12.03.2026 | 28,04 | 28,77 | 27,63 | 28,41 | -0,73% | 1.212.615,00 |
| 11.03.2026 | 28,66 | 29,80 | 28,09 | 28,62 | -1,95% | 1.048.451,00 |
| 10.03.2026 | 30,06 | 30,42 | 28,93 | 29,19 | -1,55% | 1.204.911,00 |
| 09.03.2026 | 29,32 | 30,37 | 28,94 | 29,65 | 4,62% | 1.270.548,00 |
| 06.03.2026 | 28,19 | 28,95 | 27,86 | 28,34 | -1,77% | 1.189.528,00 |
| 05.03.2026 | 30,34 | 30,79 | 28,54 | 28,85 | -5,07% | 1.389.351,00 |
| 04.03.2026 | 29,45 | 30,69 | 28,68 | 30,39 | 3,65% | 959.970,00 |
| 03.03.2026 | 29,09 | 29,60 | 28,45 | 29,32 | -3,11% | 747.598,00 |
| 02.03.2026 | 28,75 | 30,45 | 28,20 | 30,26 | 2,96% | 1.246.692,00 |
| 27.02.2026 | 28,99 | 29,74 | 28,20 | 29,39 | -0,34% | 1.805.246,00 |
| 26.02.2026 | 27,05 | 29,58 | 26,31 | 29,49 | 1,87% | 1.774.957,00 |
| 25.02.2026 | 29,57 | 30,33 | 28,76 | 28,95 | -1,53% | 1.016.264,00 |
| 24.02.2026 | 27,99 | 29,88 | 27,99 | 29,40 | 4,72% | 1.508.693,00 |
| 23.02.2026 | 27,32 | 28,45 | 27,26 | 28,08 | 2,31% | 1.328.376,00 |
| 20.02.2026 | 28,19 | 28,30 | 27,20 | 27,44 | -2,31% | 940.212,00 |
| 19.02.2026 | 28,01 | 28,60 | 27,41 | 28,09 | -0,07% | 1.445.252,00 |
| 18.02.2026 | 28,55 | 29,03 | 28,02 | 28,11 | -0,53% | 1.677.010,00 |
| 17.02.2026 | 27,90 | 28,39 | 27,45 | 28,26 | 1,29% | 1.169.551,00 |
| 13.02.2026 | 28,77 | 29,41 | 27,80 | 27,90 | -2,96% | 970.739,00 |
| 12.02.2026 | 30,22 | 30,50 | 28,44 | 28,75 | -4,39% | 760.282,00 |