24,010€
4,78%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 24,33 | 25,11 | 23,43 | 24,04 | 4,89% | 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 |
| 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 |