49,715€
-2,90%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 49,03 | 51,75 | 48,16 | 50,76 | 0,16% | 113,00 |
| 20.11.2024 | 50,72 | 51,68 | 50,68 | 50,68 | 7,01% | 526,00 |
| 19.11.2024 | 46,31 | 47,36 | 46,31 | 47,36 | 5,24% | 960,00 |
| 18.11.2024 | 49,64 | 49,97 | 45,00 | 45,00 | -4,17% | 1.559,00 |
| 15.11.2024 | 49,62 | 51,30 | 46,94 | 46,96 | -9,55% | 1.277,00 |
| 14.11.2024 | 51,66 | 53,98 | 51,66 | 51,92 | -0,15% | 797,00 |
| 13.11.2024 | 55,54 | 57,98 | 52,00 | 52,00 | -7,14% | 1.934,00 |
| 12.11.2024 | 59,02 | 59,78 | 54,80 | 56,00 | -5,72% | 1.635,00 |
| 11.11.2024 | 64,90 | 65,14 | 59,40 | 59,40 | -5,44% | 561,00 |
| 08.11.2024 | 62,84 | 65,40 | 62,82 | 62,82 | -1,75% | 1.229,00 |
| 07.11.2024 | 61,00 | 63,94 | 61,00 | 63,94 | 6,28% | 195,00 |
| 06.11.2024 | 60,52 | 62,20 | 59,46 | 60,16 | -0,92% | 787,00 |
| 05.11.2024 | 58,32 | 61,40 | 57,60 | 60,72 | 2,81% | 3.390,00 |
| 04.11.2024 | 81,50 | 83,50 | 59,06 | 59,06 | -11,69% | 11.635,00 |
| 01.11.2024 | 66,52 | 69,48 | 66,52 | 66,88 | 0,48% | 137,00 |
| 31.10.2024 | 65,52 | 67,60 | 64,00 | 66,56 | 1,00% | 730,00 |
| 30.10.2024 | 68,58 | 69,48 | 65,26 | 65,90 | -2,46% | 1.805,00 |
| 29.10.2024 | 68,10 | 69,90 | 66,50 | 67,56 | -1,37% | 400,00 |
| 28.10.2024 | 73,50 | 74,10 | 68,50 | 68,50 | -6,68% | 2.219,00 |
| 25.10.2024 | 68,00 | 74,82 | 67,86 | 73,40 | 9,98% | 1.483,00 |
| 24.10.2024 | 57,24 | 68,00 | 57,24 | 66,74 | 16,80% | 1.908,00 |
| 23.10.2024 | 56,52 | 57,14 | 56,52 | 57,14 | -2,32% | 200,00 |
| 22.10.2024 | 59,10 | 60,78 | 58,50 | 58,50 | -1,18% | 190,00 |
| 21.10.2024 | 59,62 | 61,00 | 59,20 | 59,20 | 0,61% | 110,00 |
| 18.10.2024 | 58,84 | 58,84 | 58,84 | 58,84 | -2,13% | - |
| 17.10.2024 | 59,66 | 61,60 | 59,66 | 60,12 | 0,97% | 241,00 |
| 16.10.2024 | 60,86 | 60,86 | 59,54 | 59,54 | 0,24% | 20,00 |
| 15.10.2024 | 59,42 | 60,70 | 59,40 | 59,40 | -2,30% | 290,00 |
| 14.10.2024 | 59,10 | 60,80 | 58,98 | 60,80 | 5,56% | 410,00 |
| 11.10.2024 | 55,98 | 57,60 | 55,98 | 57,60 | 1,48% | 438,00 |
| 10.10.2024 | 56,80 | 56,80 | 56,50 | 56,76 | -5,40% | 358,00 |
| 09.10.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 50,00 |
| 08.10.2024 | 56,80 | 60,00 | 56,80 | 60,00 | 2,28% | 144,00 |
| 07.10.2024 | 58,26 | 59,90 | 58,26 | 58,66 | -0,95% | 555,00 |
| 04.10.2024 | 57,34 | 59,58 | 57,34 | 59,22 | 2,96% | 196,00 |
| 03.10.2024 | 57,66 | 59,44 | 57,52 | 57,52 | -0,83% | 138,00 |
| 02.10.2024 | 54,74 | 58,00 | 54,72 | 58,00 | 4,81% | 77,00 |
| 01.10.2024 | 55,98 | 58,00 | 54,98 | 55,34 | -4,49% | 600,00 |
| 30.09.2024 | 54,82 | 57,94 | 54,00 | 57,94 | 4,93% | 521,00 |
| 27.09.2024 | 55,12 | 56,88 | 55,12 | 55,22 | -1,85% | 175,00 |
| 26.09.2024 | 56,42 | 57,98 | 55,92 | 56,26 | 0,00% | 78,00 |
| 25.09.2024 | 55,20 | 56,48 | 55,20 | 56,26 | 2,29% | 310,00 |
| 24.09.2024 | 58,10 | 60,08 | 55,00 | 55,00 | -9,39% | 373,00 |
| 23.09.2024 | 64,20 | 64,88 | 60,70 | 60,70 | -5,07% | 378,00 |
| 20.09.2024 | 59,60 | 64,22 | 59,60 | 63,94 | 6,74% | 3.683,00 |
| 19.09.2024 | 57,44 | 59,90 | 57,44 | 59,90 | 4,54% | 8,00 |
| 18.09.2024 | 55,76 | 57,30 | 55,76 | 57,30 | 0,35% | 150,00 |
| 17.09.2024 | 59,48 | 59,50 | 57,10 | 57,10 | -7,09% | 35,00 |
| 16.09.2024 | 61,24 | 61,46 | 59,50 | 61,46 | 2,43% | 1.082,00 |
| 13.09.2024 | 56,06 | 60,00 | 56,06 | 60,00 | 3,84% | 1.817,00 |
| 12.09.2024 | 54,62 | 57,78 | 54,62 | 57,78 | 5,82% | 275,00 |
| 11.09.2024 | 48,46 | 54,60 | 48,46 | 54,60 | 7,14% | 1.683,00 |
| 10.09.2024 | 49,26 | 50,96 | 49,26 | 50,96 | 0,87% | 2.000,00 |
| 09.09.2024 | 48,14 | 50,52 | 48,14 | 50,52 | 7,97% | 10,00 |
| 06.09.2024 | 49,12 | 49,12 | 46,79 | 46,79 | -5,47% | 125,00 |
| 05.09.2024 | 52,00 | 52,20 | 49,50 | 49,50 | -8,16% | 390,00 |
| 04.09.2024 | 53,90 | 53,90 | 53,90 | 53,90 | -0,19% | 170,00 |
| 03.09.2024 | 56,78 | 56,78 | 54,00 | 54,00 | -5,99% | 200,00 |
| 02.09.2024 | 56,60 | 57,44 | 56,60 | 57,44 | 1,88% | 95,00 |
| 30.08.2024 | 55,70 | 57,90 | 55,70 | 56,38 | 2,55% | 60,00 |
| 29.08.2024 | 54,14 | 56,56 | 54,14 | 54,98 | -0,76% | 250,00 |
| 28.08.2024 | 54,52 | 55,94 | 54,52 | 55,40 | 2,59% | 80,00 |
| 27.08.2024 | 59,52 | 59,56 | 54,00 | 54,00 | -6,90% | 803,00 |
| 26.08.2024 | 57,52 | 59,14 | 57,52 | 58,00 | 0,94% | 505,00 |
| 23.08.2024 | 57,36 | 59,86 | 57,36 | 57,46 | -2,25% | 54,00 |
| 22.08.2024 | 57,38 | 58,78 | 57,38 | 58,78 | 0,48% | 310,00 |
| 21.08.2024 | 58,14 | 58,98 | 58,14 | 58,50 | -0,85% | 1.040,00 |
| 20.08.2024 | 57,74 | 60,34 | 54,46 | 59,00 | -0,44% | 1.105,00 |
| 19.08.2024 | 50,00 | 59,26 | 50,00 | 59,26 | 15,92% | 624,00 |
| 16.08.2024 | 51,20 | 52,98 | 50,98 | 51,12 | -5,12% | 318,00 |
| 15.08.2024 | 52,08 | 53,88 | 50,44 | 53,88 | 5,85% | 65,00 |
| 14.08.2024 | 50,32 | 51,74 | 50,00 | 50,90 | -3,96% | 2.760,00 |
| 13.08.2024 | 53,00 | 54,46 | 53,00 | 53,00 | 2,83% | 98,00 |
| 12.08.2024 | 51,54 | 51,54 | 51,54 | 51,54 | -1,57% | - |
| 09.08.2024 | 50,44 | 53,00 | 50,44 | 52,36 | 15,53% | 1.361,00 |
| 08.08.2024 | 45,32 | 45,32 | 45,32 | 45,32 | -1,56% | - |
| 07.08.2024 | 47,83 | 50,56 | 46,04 | 46,04 | -7,77% | 300,00 |
| 06.08.2024 | 48,50 | 51,00 | 47,56 | 49,92 | 5,23% | 293,00 |
| 05.08.2024 | 46,99 | 49,00 | 42,51 | 47,44 | -2,61% | 1.364,00 |
| 02.08.2024 | 49,50 | 49,50 | 48,71 | 48,71 | -9,49% | 255,00 |
| 01.08.2024 | 52,18 | 53,82 | 52,18 | 53,82 | 1,66% | 27,00 |
| 31.07.2024 | 51,72 | 53,94 | 51,72 | 52,94 | 0,84% | 542,00 |
| 30.07.2024 | 56,86 | 56,86 | 52,50 | 52,50 | -10,01% | 1.479,00 |
| 29.07.2024 | 62,88 | 62,88 | 57,96 | 58,34 | -6,75% | 877,00 |
| 26.07.2024 | 62,04 | 65,48 | 62,04 | 62,56 | 0,64% | 895,00 |
| 25.07.2024 | 56,60 | 62,16 | 54,00 | 62,16 | 31,64% | 5.011,00 |
| 24.07.2024 | 46,49 | 47,22 | 46,49 | 47,22 | -1,73% | 70,00 |
| 23.07.2024 | 46,68 | 48,37 | 46,68 | 48,05 | 3,80% | 222,00 |
| 22.07.2024 | 47,68 | 47,68 | 45,00 | 46,29 | -2,55% | 280,00 |
| 19.07.2024 | 45,43 | 47,50 | 45,31 | 47,50 | 5,56% | 200,00 |
| 18.07.2024 | 47,19 | 47,38 | 45,00 | 45,00 | 2,09% | 769,00 |
| 17.07.2024 | 51,02 | 51,04 | 44,08 | 44,08 | -17,73% | 811,00 |
| 16.07.2024 | 53,66 | 54,98 | 53,58 | 53,58 | 0,00% | 71,00 |
| 15.07.2024 | 54,00 | 54,50 | 53,08 | 53,58 | -1,40% | 1.171,00 |
| 12.07.2024 | 53,18 | 55,02 | 53,18 | 54,34 | 6,67% | 219,00 |
| 11.07.2024 | 52,84 | 52,84 | 50,94 | 50,94 | -2,15% | 68,00 |
| 10.07.2024 | 49,51 | 52,06 | 49,51 | 52,06 | 4,25% | 209,00 |
| 09.07.2024 | 46,36 | 49,94 | 46,35 | 49,94 | 6,53% | 436,00 |
| 08.07.2024 | 47,10 | 48,33 | 44,82 | 46,88 | -1,31% | 880,00 |
| 05.07.2024 | 47,00 | 48,98 | 47,00 | 47,50 | 3,89% | 184,00 |