15,200€
1,33%
Echtzeit-Aktienkurs Viridian Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viridian Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 25,43 | 25,50 | 23,97 | 24,26 | -4,22% | - |
| 11.02.2026 | 25,28 | 25,61 | 24,77 | 25,33 | 0,12% | - |
| 10.02.2026 | 24,87 | 25,78 | 24,82 | 25,30 | 1,85% | - |
| 09.02.2026 | 24,74 | 25,00 | 24,28 | 24,84 | 0,40% | - |
| 06.02.2026 | 24,71 | 25,64 | 24,49 | 24,74 | -0,16% | - |
| 05.02.2026 | 25,43 | 26,19 | 24,65 | 24,78 | -3,65% | 32,00 |
| 04.02.2026 | 26,92 | 27,37 | 25,52 | 25,72 | -4,71% | - |
| 03.02.2026 | 28,12 | 28,97 | 26,81 | 26,99 | -4,19% | 122,00 |
| 02.02.2026 | 26,74 | 28,97 | 26,74 | 28,17 | 1,11% | - |
| 30.01.2026 | 27,99 | 28,12 | 26,49 | 27,86 | -0,64% | 370,00 |
| 29.01.2026 | 28,03 | 28,63 | 27,74 | 28,04 | -0,32% | 1.800,00 |
| 28.01.2026 | 27,90 | 28,62 | 27,63 | 28,13 | 0,97% | 138,00 |
| 27.01.2026 | 27,82 | 28,06 | 27,18 | 27,86 | 0,04% | - |
| 26.01.2026 | 27,73 | 28,06 | 27,42 | 27,85 | -0,29% | 1.980,00 |
| 23.01.2026 | 27,41 | 28,26 | 26,97 | 27,93 | 2,05% | 1.592,00 |
| 22.01.2026 | 27,55 | 27,80 | 26,71 | 27,37 | -1,01% | - |
| 21.01.2026 | 27,88 | 28,11 | 27,34 | 27,65 | -0,68% | - |
| 20.01.2026 | 28,31 | 28,31 | 27,50 | 27,84 | -2,28% | - |
| 19.01.2026 | 28,51 | 28,59 | 28,46 | 28,49 | -0,63% | - |
| 16.01.2026 | 28,50 | 29,08 | 28,21 | 28,67 | 0,74% | - |
| 15.01.2026 | 28,99 | 29,18 | 28,37 | 28,46 | -1,93% | 264,00 |
| 14.01.2026 | 27,40 | 29,45 | 27,02 | 29,02 | 5,57% | - |
| 13.01.2026 | 27,92 | 28,25 | 26,96 | 27,49 | -1,61% | - |
| 12.01.2026 | 27,08 | 28,01 | 26,70 | 27,94 | 2,46% | - |
| 09.01.2026 | 26,04 | 27,34 | 26,03 | 27,27 | 4,88% | - |
| 08.01.2026 | 26,09 | 26,58 | 25,43 | 26,00 | -0,73% | - |
| 07.01.2026 | 26,29 | 26,87 | 25,60 | 26,19 | -0,38% | - |
| 06.01.2026 | 25,72 | 26,51 | 25,69 | 26,29 | 2,02% | - |
| 05.01.2026 | 26,28 | 26,49 | 24,77 | 25,77 | -1,57% | 1.708,00 |
| 02.01.2026 | 26,65 | 26,83 | 25,91 | 26,18 | -2,51% | - |
| 30.12.2025 | 26,76 | 26,86 | 26,57 | 26,86 | 0,28% | 360,00 |
| 29.12.2025 | 27,21 | 27,21 | 26,59 | 26,78 | -1,65% | 2.340,00 |
| 23.12.2025 | 27,56 | 27,77 | 27,16 | 27,23 | -1,30% | - |
| 22.12.2025 | 27,28 | 28,47 | 27,20 | 27,59 | 1,17% | - |
| 19.12.2025 | 26,92 | 28,00 | 26,73 | 27,27 | 1,11% | - |
| 18.12.2025 | 27,36 | 27,75 | 26,69 | 26,97 | -1,50% | - |
| 17.12.2025 | 28,08 | 29,37 | 27,27 | 27,38 | -2,07% | 91,00 |
| 16.12.2025 | 28,04 | 28,46 | 27,51 | 27,96 | -0,57% | 475,00 |
| 15.12.2025 | 27,62 | 29,44 | 27,61 | 28,12 | 2,18% | - |
| 12.12.2025 | 27,80 | 28,24 | 27,51 | 27,52 | -0,79% | - |
| 11.12.2025 | 27,90 | 28,22 | 27,29 | 27,74 | -0,61% | - |
| 10.12.2025 | 27,34 | 28,55 | 27,13 | 27,91 | 2,01% | - |
| 09.12.2025 | 27,39 | 27,78 | 26,77 | 27,36 | -0,11% | - |
| 08.12.2025 | 27,47 | 28,10 | 27,09 | 27,39 | -0,44% | - |
| 05.12.2025 | 27,87 | 28,13 | 27,47 | 27,51 | -1,33% | 299,00 |