20,700€
-6,50%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 25,01 | 25,01 | 22,31 | 23,15 | -8,53% | 1.120,00 |
| 10.03.2025 | 26,04 | 26,26 | 25,31 | 25,31 | -6,98% | 250,00 |
| 07.03.2025 | 27,20 | 27,34 | 26,11 | 27,21 | 8,41% | 342,00 |
| 06.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,10% | - |
| 05.03.2025 | 26,11 | 26,60 | 25,38 | 25,38 | 6,28% | 550,00 |
| 04.03.2025 | 23,91 | 23,91 | 23,44 | 23,88 | -3,44% | 35,00 |
| 03.03.2025 | 26,95 | 26,95 | 24,00 | 24,73 | -11,36% | 175,00 |
| 28.02.2025 | 26,87 | 27,90 | 26,87 | 27,90 | 2,35% | 52,00 |
| 27.02.2025 | 26,15 | 27,26 | 26,15 | 27,26 | -1,62% | 112,00 |
| 26.02.2025 | 26,21 | 27,75 | 26,21 | 27,71 | 4,96% | 105,00 |
| 25.02.2025 | 27,61 | 28,20 | 26,40 | 26,40 | -21,19% | 355,00 |
| 24.02.2025 | 32,59 | 33,50 | 32,59 | 33,50 | 1,52% | 180,00 |
| 21.02.2025 | 29,62 | 34,55 | 29,62 | 33,00 | 9,24% | 1.562,00 |
| 20.02.2025 | 31,75 | 31,75 | 30,12 | 30,21 | -4,10% | 1.756,00 |
| 19.02.2025 | 27,35 | 31,50 | 27,35 | 31,50 | 5,67% | 620,00 |
| 18.02.2025 | 28,02 | 29,81 | 28,02 | 29,81 | 2,62% | 630,00 |
| 17.02.2025 | 28,36 | 29,18 | 28,36 | 29,05 | 2,47% | 290,00 |
| 14.02.2025 | 27,45 | 28,70 | 27,45 | 28,35 | 1,25% | 85,00 |
| 13.02.2025 | 28,00 | 28,98 | 28,00 | 28,00 | -4,18% | 154,00 |
| 12.02.2025 | 28,11 | 29,22 | 28,10 | 29,22 | 1,95% | 3.100,00 |
| 11.02.2025 | 28,57 | 28,66 | 28,57 | 28,66 | -3,50% | 5,00 |
| 10.02.2025 | 30,83 | 30,83 | 29,70 | 29,70 | 1,05% | 370,00 |
| 07.02.2025 | 30,01 | 30,01 | 29,39 | 29,39 | -0,03% | 2,00 |
| 06.02.2025 | 28,44 | 30,00 | 28,44 | 29,40 | -8,70% | 1.183,00 |
| 05.02.2025 | 30,71 | 32,20 | 30,71 | 32,20 | 1,58% | 21,00 |
| 04.02.2025 | 29,91 | 31,95 | 29,91 | 31,70 | 5,14% | 490,00 |
| 03.02.2025 | 31,51 | 31,51 | 30,15 | 30,15 | -5,87% | 235,00 |
| 31.01.2025 | 31,70 | 32,34 | 31,70 | 32,03 | -0,22% | 25,00 |
| 30.01.2025 | 31,63 | 32,70 | 31,63 | 32,10 | -0,86% | 575,00 |
| 29.01.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 3,65% | - |
| 28.01.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -1,26% | - |
| 27.01.2025 | 33,66 | 33,66 | 31,64 | 31,64 | -5,64% | 110,00 |
| 24.01.2025 | 33,38 | 33,53 | 33,01 | 33,53 | 4,20% | 27,00 |
| 23.01.2025 | 32,31 | 32,31 | 32,18 | 32,18 | -5,38% | 14,00 |
| 22.01.2025 | 31,26 | 34,01 | 31,26 | 34,01 | 8,00% | 245,00 |
| 21.01.2025 | 31,11 | 31,49 | 29,43 | 31,49 | 1,22% | 1.118,00 |
| 20.01.2025 | 32,08 | 32,08 | 31,11 | 31,11 | -5,44% | 209,00 |
| 17.01.2025 | 31,06 | 32,90 | 31,06 | 32,90 | 3,79% | 100,00 |
| 16.01.2025 | 33,41 | 34,67 | 31,48 | 31,70 | -3,44% | 514,00 |
| 15.01.2025 | 32,30 | 33,83 | 32,30 | 32,83 | 1,33% | 796,00 |
| 14.01.2025 | 36,00 | 37,45 | 32,29 | 32,40 | -14,51% | 1.322,00 |
| 13.01.2025 | 37,61 | 38,82 | 37,38 | 37,90 | 0,19% | 765,00 |
| 10.01.2025 | 40,98 | 40,98 | 37,83 | 37,83 | -3,69% | 163,00 |
| 09.01.2025 | 39,28 | 39,28 | 39,28 | 39,28 | -0,78% | - |
| 08.01.2025 | 39,59 | 39,59 | 39,59 | 39,59 | -0,65% | - |
| 07.01.2025 | 40,95 | 42,00 | 39,85 | 39,85 | -3,30% | 1.399,00 |
| 06.01.2025 | 41,11 | 41,21 | 40,80 | 41,21 | 1,75% | 168,00 |
| 03.01.2025 | 39,69 | 41,21 | 39,69 | 40,50 | 1,25% | 32,00 |
| 02.01.2025 | 39,50 | 41,26 | 39,50 | 40,00 | 4,60% | 533,00 |
| 30.12.2024 | 39,20 | 39,20 | 38,01 | 38,24 | -2,92% | 1.056,00 |
| 27.12.2024 | 41,73 | 41,73 | 39,39 | 39,39 | -1,84% | 882,00 |
| 23.12.2024 | 41,01 | 41,88 | 39,56 | 40,13 | -2,05% | 1.871,00 |
| 20.12.2024 | 40,00 | 47,09 | 39,20 | 40,97 | 6,42% | 1.685,00 |
| 19.12.2024 | 36,51 | 39,88 | 36,51 | 38,50 | 4,00% | 1.317,00 |
| 18.12.2024 | 43,77 | 43,86 | 37,02 | 37,02 | -17,20% | 4.892,00 |
| 17.12.2024 | 44,02 | 44,80 | 44,02 | 44,71 | -0,25% | 480,00 |
| 16.12.2024 | 43,78 | 45,78 | 43,78 | 44,82 | 1,91% | 391,00 |
| 13.12.2024 | 45,01 | 46,09 | 43,98 | 43,98 | -4,39% | 772,00 |
| 12.12.2024 | 46,00 | 47,32 | 46,00 | 46,00 | -1,56% | 165,00 |
| 11.12.2024 | 44,86 | 46,73 | 44,86 | 46,73 | 1,81% | 161,00 |
| 10.12.2024 | 47,00 | 47,18 | 45,90 | 45,90 | -4,67% | 394,00 |
| 09.12.2024 | 49,00 | 49,61 | 47,21 | 48,15 | 0,40% | 408,00 |
| 06.12.2024 | 47,00 | 47,96 | 46,60 | 47,96 | -0,08% | 1.852,00 |
| 05.12.2024 | 47,81 | 49,51 | 47,81 | 48,00 | 0,63% | 284,00 |
| 04.12.2024 | 48,65 | 49,08 | 47,01 | 47,70 | -1,77% | 262,00 |
| 03.12.2024 | 48,31 | 49,92 | 47,90 | 48,56 | -2,02% | 4.650,00 |
| 02.12.2024 | 49,54 | 51,42 | 49,22 | 49,56 | -2,52% | 445,00 |
| 29.11.2024 | 50,60 | 52,40 | 50,60 | 50,84 | -3,24% | 37,00 |
| 28.11.2024 | 51,46 | 52,54 | 51,44 | 52,54 | 4,41% | 20,00 |
| 27.11.2024 | 50,22 | 50,42 | 50,22 | 50,32 | -0,32% | 60,00 |
| 26.11.2024 | 49,20 | 50,48 | 49,20 | 50,48 | 1,37% | 26,00 |
| 25.11.2024 | 52,28 | 52,28 | 49,36 | 49,80 | -2,28% | 177,00 |
| 22.11.2024 | 48,77 | 50,96 | 48,77 | 50,96 | 0,39% | 15,00 |
| 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 |