19,950€
7,26%
Echtzeit-Aktienkurs Viridian Therapeutics
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,40 | 20,20 | 18,40 | 19,95 | 7,26% | 924,00 |
| 19.10.2026 | 17,00 | 18,60 | 17,00 | 18,60 | 13,41% | 552,00 |
| 16.10.2026 | 17,45 | 17,75 | 16,40 | 16,40 | -5,75% | - |
| 15.10.2026 | 17,40 | 17,60 | 17,40 | 17,40 | 5,45% | - |
| 14.10.2026 | 16,35 | 16,90 | 16,20 | 16,50 | 1,23% | 1.228,00 |
| 13.10.2026 | 16,50 | 16,70 | 16,00 | 16,30 | -1,21% | 120,00 |
| 12.10.2026 | 16,80 | 17,20 | 16,20 | 16,50 | -3,51% | - |
| 09.10.2026 | 16,30 | 17,10 | 16,25 | 17,10 | 4,27% | 14,00 |
| 08.10.2026 | 16,20 | 16,80 | 15,70 | 16,40 | 0,00% | 480,00 |
| 07.10.2026 | 16,20 | 16,75 | 16,00 | 16,40 | 1,23% | - |
| 06.10.2026 | 17,00 | 17,15 | 16,00 | 16,20 | -5,81% | 560,00 |
| 05.10.2026 | 17,45 | 17,65 | 16,80 | 17,20 | -0,58% | 4.240,00 |
| 02.10.2026 | 17,10 | 17,70 | 16,85 | 17,30 | 2,37% | - |
| 01.10.2026 | 18,35 | 18,55 | 16,90 | 16,90 | -7,14% | 633,00 |
| 30.09.2026 | 17,60 | 18,30 | 17,35 | 18,20 | 1,68% | - |
| 29.09.2026 | 18,10 | 18,35 | 17,40 | 17,90 | -0,56% | 2.870,00 |
| 28.09.2026 | 17,90 | 18,20 | 17,60 | 18,00 | 0,00% | - |
| 25.09.2026 | 18,20 | 18,55 | 17,70 | 18,00 | -2,17% | - |
| 24.09.2026 | 18,85 | 18,95 | 17,80 | 18,40 | -1,34% | 360,00 |
| 23.09.2026 | 19,30 | 19,45 | 18,45 | 18,65 | -3,87% | - |
| 22.09.2026 | 19,00 | 19,70 | 18,80 | 19,40 | 2,65% | 96,00 |
| 21.09.2026 | 19,10 | 19,55 | 18,80 | 18,90 | -1,56% | 268,00 |
| 18.09.2026 | 19,25 | 19,35 | 19,00 | 19,20 | 0,52% | 1.512,00 |
| 17.09.2026 | 19,50 | 20,20 | 18,90 | 19,10 | -2,55% | 3.383,00 |
| 16.09.2026 | 19,05 | 19,60 | 18,80 | 19,60 | 3,16% | - |
| 15.09.2026 | 19,15 | 19,45 | 18,50 | 19,00 | -1,55% | 3.015,00 |
| 14.09.2026 | 18,20 | 19,30 | 18,15 | 19,30 | 5,46% | 127,00 |
| 11.09.2026 | 19,10 | 19,55 | 18,10 | 18,30 | -5,18% | 720,00 |
| 10.09.2026 | 19,55 | 19,65 | 18,90 | 19,30 | -1,53% | 16,00 |
| 09.09.2026 | 20,00 | 20,20 | 19,40 | 19,60 | -1,75% | - |
| 08.09.2026 | 19,90 | 20,50 | 19,15 | 19,95 | 1,01% | 360,00 |
| 07.09.2026 | 19,60 | 19,85 | 19,55 | 19,75 | 0,00% | 15,00 |
| 04.09.2026 | 19,70 | 19,90 | 19,50 | 19,75 | 0,00% | 612,00 |
| 03.09.2026 | 19,65 | 20,05 | 19,45 | 19,75 | 0,25% | 160,00 |
| 02.09.2026 | 19,80 | 20,40 | 19,30 | 19,70 | -1,01% | 11.760,00 |
| 01.09.2026 | 19,80 | 20,10 | 19,70 | 19,90 | -0,25% | - |
| 31.08.2026 | 20,00 | 20,20 | 19,55 | 19,95 | 0,00% | - |
| 28.08.2026 | 20,60 | 20,60 | 19,90 | 19,95 | -3,62% | 16,00 |
| 27.08.2026 | 21,00 | 21,00 | 20,40 | 20,70 | -1,90% | - |
| 26.08.2026 | 20,80 | 21,10 | 20,40 | 21,10 | 0,96% | 2.250,00 |
| 25.08.2026 | 20,80 | 21,20 | 20,50 | 20,90 | 0,97% | - |
| 24.08.2026 | 20,60 | 21,00 | 20,40 | 20,70 | -0,96% | 297,00 |
| 21.08.2026 | 20,80 | 21,50 | 19,95 | 20,90 | -0,95% | - |
| 20.08.2026 | 21,20 | 21,90 | 20,50 | 21,10 | 0,96% | 140,00 |
| 19.08.2026 | 20,40 | 21,30 | 19,60 | 20,90 | 32,95% | 1.105,00 |
| 05.05.2026 | 11,90 | 21,33 | 11,90 | 15,72 | 30,74% | 2.803,00 |
| 04.05.2026 | 11,47 | 12,15 | 11,25 | 12,02 | 4,78% | 2.565,00 |
| 30.04.2026 | 11,35 | 11,64 | 11,25 | 11,48 | 0,91% | - |
| 29.04.2026 | 11,50 | 11,75 | 11,31 | 11,37 | -2,25% | - |
| 28.04.2026 | 11,56 | 11,88 | 11,39 | 11,63 | 1,04% | - |
| 27.04.2026 | 11,60 | 12,05 | 11,37 | 11,51 | -1,71% | - |
| 24.04.2026 | 12,15 | 12,55 | 11,59 | 11,71 | -3,94% | - |
| 23.04.2026 | 12,00 | 12,39 | 11,99 | 12,19 | -0,44% | - |
| 22.04.2026 | 12,20 | 12,40 | 12,08 | 12,25 | 0,57% | 24,00 |
| 21.04.2026 | 12,45 | 12,59 | 12,08 | 12,18 | -2,22% | - |
| 20.04.2026 | 12,55 | 12,85 | 12,38 | 12,45 | -0,97% | - |
| 17.04.2026 | 12,50 | 12,83 | 12,44 | 12,58 | 1,08% | - |
| 16.04.2026 | 12,65 | 12,87 | 12,43 | 12,44 | -1,33% | 2.080,00 |
| 15.04.2026 | 12,85 | 13,00 | 12,51 | 12,61 | -2,14% | - |
| 14.04.2026 | 12,55 | 12,99 | 12,35 | 12,89 | 2,04% | - |
| 13.04.2026 | 12,50 | 12,99 | 12,15 | 12,63 | -1,05% | - |
| 10.04.2026 | 13,00 | 13,17 | 12,47 | 12,76 | -2,94% | 4.300,00 |
| 09.04.2026 | 12,35 | 13,30 | 12,20 | 13,15 | 6,44% | 1.280,00 |
| 08.04.2026 | 12,25 | 12,48 | 11,77 | 12,35 | 2,08% | 20,00 |
| 07.04.2026 | 12,20 | 12,50 | 11,50 | 12,10 | -25,81% | 7.395,00 |
| 02.04.2026 | 16,17 | 16,69 | 16,02 | 16,31 | -1,27% | - |
| 01.04.2026 | 16,90 | 17,28 | 16,37 | 16,52 | -2,36% | 103,00 |
| 31.03.2026 | 16,01 | 17,19 | 16,01 | 16,92 | 4,80% | 2.817,00 |
| 30.03.2026 | 23,85 | 25,77 | 13,78 | 16,15 | -32,05% | 6.382,00 |
| 27.03.2026 | 24,50 | 24,58 | 23,71 | 23,76 | -2,98% | 800,00 |
| 26.03.2026 | 24,45 | 24,59 | 23,84 | 24,49 | -0,16% | 225,00 |
| 25.03.2026 | 23,34 | 24,66 | 23,31 | 24,53 | 4,16% | - |
| 24.03.2026 | 23,84 | 24,05 | 22,67 | 23,55 | -1,01% | 1.800,00 |
| 23.03.2026 | 23,22 | 24,38 | 23,12 | 23,79 | 1,67% | - |
| 20.03.2026 | 24,02 | 24,46 | 23,32 | 23,40 | -2,82% | - |
| 19.03.2026 | 24,16 | 24,49 | 23,59 | 24,08 | -0,25% | - |
| 18.03.2026 | 24,91 | 25,90 | 23,47 | 24,14 | -2,62% | 340,00 |
| 17.03.2026 | 25,38 | 25,39 | 24,50 | 24,79 | -0,80% | 18,00 |
| 16.03.2026 | 25,25 | 25,52 | 24,71 | 24,99 | -0,36% | 2.787,00 |
| 13.03.2026 | 24,75 | 26,01 | 24,67 | 25,08 | 1,58% | - |
| 12.03.2026 | 24,62 | 25,26 | 24,09 | 24,69 | -0,16% | - |
| 11.03.2026 | 25,29 | 26,97 | 24,36 | 24,73 | -1,75% | - |
| 10.03.2026 | 25,68 | 26,37 | 24,94 | 25,17 | -1,18% | - |
| 09.03.2026 | 24,11 | 27,22 | 24,10 | 25,47 | 4,39% | - |
| 06.03.2026 | 24,91 | 25,23 | 24,02 | 24,40 | -1,89% | - |
| 05.03.2026 | 26,28 | 26,49 | 24,61 | 24,87 | -4,82% | 3.100,00 |
| 04.03.2026 | 25,14 | 26,39 | 24,73 | 26,13 | 3,57% | 255,00 |
| 03.03.2026 | 25,68 | 25,90 | 24,58 | 25,23 | -2,51% | 488,00 |
| 02.03.2026 | 23,95 | 26,05 | 23,55 | 25,88 | 4,14% | - |
| 27.02.2026 | 24,85 | 25,34 | 23,87 | 24,85 | -0,56% | - |
| 26.02.2026 | 24,73 | 25,05 | 21,03 | 24,99 | 1,75% | - |
| 25.02.2026 | 25,69 | 25,86 | 24,36 | 24,56 | -1,64% | - |
| 24.02.2026 | 23,78 | 25,29 | 23,52 | 24,97 | 4,74% | - |
| 23.02.2026 | 23,05 | 24,07 | 22,93 | 23,84 | 2,71% | 91,00 |
| 20.02.2026 | 23,94 | 24,11 | 22,63 | 23,21 | -2,68% | - |
| 19.02.2026 | 23,78 | 24,30 | 23,35 | 23,85 | 0,00% | - |
| 18.02.2026 | 23,91 | 24,55 | 23,76 | 23,85 | -0,04% | 1.760,00 |
| 17.02.2026 | 23,47 | 23,96 | 23,25 | 23,86 | 1,36% | - |
| 16.02.2026 | 23,54 | 23,62 | 23,52 | 23,54 | 0,21% | - |
| 13.02.2026 | 24,17 | 24,78 | 23,44 | 23,49 | -3,17% | - |