28,235€
-5,17%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 28,12 | 28,12 | 28,10 | 28,10 | -5,63% | 250,00 |
| 31.07.2025 | 29,30 | 29,78 | 28,94 | 29,78 | 0,52% | 310,00 |
| 30.07.2025 | 27,97 | 30,00 | 27,97 | 29,62 | 2,83% | 428,00 |
| 29.07.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -0,40% | - |
| 28.07.2025 | 29,50 | 29,50 | 28,92 | 28,92 | -0,62% | 780,00 |
| 25.07.2025 | 28,15 | 29,10 | 28,15 | 29,10 | -0,07% | 470,00 |
| 24.07.2025 | 25,80 | 29,12 | 25,80 | 29,12 | 1,82% | 325,00 |
| 23.07.2025 | 27,19 | 28,60 | 27,19 | 28,60 | 6,50% | 125,00 |
| 22.07.2025 | 26,84 | 28,30 | 26,84 | 26,86 | -2,89% | 56,00 |
| 21.07.2025 | 26,51 | 28,50 | 26,51 | 27,66 | 2,60% | 187,00 |
| 18.07.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -0,74% | - |
| 17.07.2025 | 27,49 | 28,87 | 27,16 | 27,16 | 5,89% | 1.802,00 |
| 16.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -3,70% | - |
| 15.07.2025 | 26,38 | 26,63 | 26,38 | 26,63 | 2,74% | 40,00 |
| 14.07.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -1,16% | - |
| 11.07.2025 | 26,03 | 26,75 | 26,03 | 26,23 | 1,96% | 480,00 |
| 10.07.2025 | 25,06 | 26,50 | 25,06 | 25,72 | -1,74% | 150,00 |
| 09.07.2025 | 25,22 | 26,39 | 25,22 | 26,18 | 0,75% | 560,00 |
| 08.07.2025 | 22,54 | 25,98 | 22,54 | 25,98 | 8,48% | 175,00 |
| 07.07.2025 | 24,60 | 24,60 | 23,60 | 23,95 | -0,95% | 413,00 |
| 04.07.2025 | 23,42 | 24,18 | 23,42 | 24,18 | -0,60% | 40,00 |
| 03.07.2025 | 22,76 | 24,33 | 22,76 | 24,33 | 10,67% | 40,00 |
| 02.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,11% | - |
| 01.07.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -1,34% | - |
| 30.06.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -7,06% | - |
| 27.06.2025 | 24,90 | 24,90 | 24,00 | 24,00 | -1,78% | 1.916,00 |
| 26.06.2025 | 22,51 | 24,44 | 22,51 | 24,44 | 2,88% | 38,00 |
| 25.06.2025 | 22,56 | 23,75 | 22,56 | 23,75 | 5,91% | 60,00 |
| 24.06.2025 | 21,31 | 22,49 | 21,31 | 22,43 | 6,79% | 448,00 |
| 23.06.2025 | 22,20 | 22,40 | 21,00 | 21,00 | -4,61% | 895,00 |
| 20.06.2025 | 22,06 | 22,06 | 22,02 | 22,02 | -4,90% | 77,00 |
| 19.06.2025 | 22,42 | 23,15 | 22,42 | 23,15 | 2,21% | 1,00 |
| 18.06.2025 | 22,22 | 22,65 | 22,22 | 22,65 | 1,05% | 50,00 |
| 17.06.2025 | 22,40 | 22,42 | 22,40 | 22,42 | -3,49% | - |
| 16.06.2025 | 22,31 | 23,23 | 22,31 | 23,23 | -3,43% | 40,00 |
| 13.06.2025 | 24,00 | 24,05 | 24,00 | 24,05 | -3,41% | 180,00 |
| 12.06.2025 | 24,53 | 24,90 | 24,10 | 24,90 | -4,38% | 530,00 |
| 11.06.2025 | 24,76 | 26,04 | 24,76 | 26,04 | 4,26% | 302,00 |
| 10.06.2025 | 23,50 | 25,89 | 23,50 | 24,98 | 4,13% | 260,00 |
| 09.06.2025 | 23,59 | 23,99 | 23,59 | 23,99 | 4,67% | 120,00 |
| 06.06.2025 | 22,93 | 22,93 | 22,92 | 22,92 | -4,44% | 50,00 |
| 05.06.2025 | 23,02 | 23,98 | 23,02 | 23,98 | 3,23% | 296,00 |
| 04.06.2025 | 22,66 | 23,85 | 22,66 | 23,23 | 4,17% | 112,00 |
| 03.06.2025 | 22,14 | 22,30 | 22,14 | 22,30 | -5,83% | 150,00 |
| 02.06.2025 | 22,92 | 23,68 | 22,92 | 23,68 | 0,85% | 114,00 |
| 30.05.2025 | 24,11 | 24,11 | 23,48 | 23,48 | -5,38% | - |
| 29.05.2025 | 23,99 | 24,82 | 23,99 | 24,82 | 3,79% | 80,00 |
| 28.05.2025 | 23,36 | 23,91 | 23,36 | 23,91 | 0,04% | - |
| 27.05.2025 | 23,36 | 23,90 | 23,36 | 23,90 | 2,69% | 100,00 |
| 26.05.2025 | 23,18 | 23,28 | 23,18 | 23,28 | -1,77% | 100,00 |
| 23.05.2025 | 23,71 | 23,71 | 23,61 | 23,70 | -4,72% | 14,00 |
| 22.05.2025 | 23,51 | 24,87 | 23,51 | 24,87 | 1,72% | 108,00 |
| 21.05.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -1,01% | - |
| 20.05.2025 | 23,62 | 24,70 | 23,62 | 24,70 | -1,87% | 20,00 |
| 19.05.2025 | 25,51 | 25,51 | 24,03 | 25,17 | 1,00% | 420,00 |
| 16.05.2025 | 23,63 | 25,25 | 23,63 | 24,92 | 5,62% | 10,00 |
| 15.05.2025 | 22,57 | 24,00 | 22,57 | 23,60 | -1,48% | 375,00 |
| 14.05.2025 | 23,95 | 25,43 | 23,95 | 23,95 | -8,43% | 130,00 |
| 13.05.2025 | 24,68 | 26,16 | 24,68 | 26,16 | 2,29% | 200,00 |
| 12.05.2025 | 24,50 | 25,90 | 24,50 | 25,57 | 0,29% | 864,00 |
| 09.05.2025 | 24,11 | 25,50 | 24,11 | 25,50 | 8,63% | 380,00 |
| 08.05.2025 | 23,47 | 23,47 | 23,47 | 23,47 | -3,28% | - |
| 07.05.2025 | 23,52 | 24,74 | 23,52 | 24,27 | -6,98% | 180,00 |
| 06.05.2025 | 25,46 | 26,10 | 25,46 | 26,09 | 2,15% | 34,00 |
| 05.05.2025 | 25,32 | 26,81 | 25,32 | 25,54 | 4,44% | 45,00 |
| 02.05.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 2,73% | - |
| 30.04.2025 | 23,90 | 25,46 | 23,80 | 23,80 | -4,28% | 187,00 |
| 29.04.2025 | 22,28 | 24,87 | 22,28 | 24,87 | 11,25% | 195,00 |
| 28.04.2025 | 21,60 | 22,35 | 21,60 | 22,35 | 5,08% | 100,00 |
| 25.04.2025 | 21,96 | 22,11 | 21,27 | 21,27 | -3,36% | 105,00 |
| 24.04.2025 | 22,01 | 22,01 | 22,01 | 22,01 | 0,85% | - |
| 23.04.2025 | 22,93 | 22,93 | 21,83 | 21,83 | 10,26% | 14,00 |
| 22.04.2025 | 21,89 | 21,89 | 19,79 | 19,79 | 0,35% | 100,00 |
| 17.04.2025 | 20,21 | 20,21 | 19,72 | 19,72 | -3,79% | 6,00 |
| 16.04.2025 | 19,23 | 20,50 | 19,23 | 20,50 | 2,27% | 152,00 |
| 15.04.2025 | 21,06 | 22,20 | 20,05 | 20,05 | -14,01% | 316,00 |
| 14.04.2025 | 20,34 | 23,31 | 18,90 | 23,31 | 24,65% | 477,00 |
| 11.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,21% | - |
| 10.04.2025 | 22,40 | 22,40 | 19,12 | 19,12 | 3,27% | 1.159,00 |
| 09.04.2025 | 16,80 | 18,77 | 16,40 | 18,52 | -6,48% | 380,00 |
| 08.04.2025 | 19,25 | 20,38 | 19,25 | 19,80 | 2,16% | 800,00 |
| 07.04.2025 | 18,70 | 20,10 | 17,42 | 19,38 | -4,19% | 1.567,00 |
| 04.04.2025 | 21,17 | 21,18 | 19,48 | 20,23 | -8,63% | 390,00 |
| 03.04.2025 | 21,50 | 22,14 | 20,98 | 22,14 | -1,03% | 20,00 |
| 02.04.2025 | 21,43 | 22,37 | 21,43 | 22,37 | 0,09% | 1.904,00 |
| 01.04.2025 | 21,53 | 22,35 | 21,53 | 22,35 | 5,23% | 25,00 |
| 31.03.2025 | 22,61 | 22,61 | 21,24 | 21,24 | -12,59% | 1.238,00 |
| 28.03.2025 | 24,00 | 24,83 | 24,00 | 24,30 | -1,06% | 470,00 |
| 27.03.2025 | 24,01 | 24,56 | 24,01 | 24,56 | -3,04% | 80,00 |
| 26.03.2025 | 25,16 | 25,33 | 25,16 | 25,33 | -5,31% | 300,00 |
| 25.03.2025 | 26,27 | 27,39 | 26,17 | 26,75 | -0,56% | 330,00 |
| 24.03.2025 | 27,55 | 27,55 | 26,15 | 26,90 | 1,78% | 360,00 |
| 21.03.2025 | 26,00 | 26,43 | 26,00 | 26,43 | -2,87% | 585,00 |
| 20.03.2025 | 27,00 | 28,19 | 27,00 | 27,21 | 0,48% | 1.749,00 |
| 19.03.2025 | 26,23 | 27,08 | 26,23 | 27,08 | 2,19% | - |
| 18.03.2025 | 26,49 | 26,54 | 26,49 | 26,50 | -3,95% | 100,00 |
| 17.03.2025 | 27,88 | 28,67 | 27,21 | 27,59 | 2,19% | 364,00 |
| 14.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,31% | - |
| 13.03.2025 | 26,61 | 26,65 | 26,61 | 26,65 | -2,84% | - |
| 12.03.2025 | 23,75 | 27,54 | 23,75 | 27,43 | 18,49% | 207,00 |