22,990€
-2,49%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,35 | 24,27 | 23,04 | 23,04 | -2,30% | 310,00 |
| 02.09.2025 | 23,12 | 23,64 | 22,30 | 23,58 | 1,87% | 1.528,00 |
| 01.09.2025 | 23,21 | 23,28 | 22,97 | 23,15 | 0,02% | 34,00 |
| 29.08.2025 | 23,65 | 24,11 | 22,93 | 23,14 | -2,22% | 751,00 |
| 28.08.2025 | 22,81 | 23,99 | 22,81 | 23,67 | 3,22% | 847,00 |
| 27.08.2025 | 22,28 | 23,65 | 22,13 | 22,93 | 2,58% | 12.896,00 |
| 26.08.2025 | 22,18 | 22,44 | 21,28 | 22,35 | 0,44% | 2.881,00 |
| 25.08.2025 | 22,15 | 22,64 | 21,49 | 22,25 | 0,55% | 8.471,00 |
| 22.08.2025 | 21,97 | 22,70 | 21,50 | 22,13 | 0,25% | 710,00 |
| 21.08.2025 | 22,14 | 22,90 | 21,23 | 22,08 | -0,16% | 4.538,00 |
| 20.08.2025 | 21,29 | 22,92 | 20,74 | 22,11 | 5,78% | 20.179,00 |
| 19.08.2025 | 36,31 | 40,63 | 19,95 | 20,90 | -42,01% | 71.396,00 |
| 18.08.2025 | 34,78 | 36,16 | 34,45 | 36,05 | 5,21% | 6.182,00 |
| 15.08.2025 | 34,32 | 35,11 | 33,69 | 34,26 | -0,90% | 46,00 |
| 14.08.2025 | 35,26 | 35,71 | 33,83 | 34,58 | -2,16% | 296,00 |
| 13.08.2025 | 34,26 | 35,62 | 33,99 | 35,34 | 3,55% | 497,00 |
| 12.08.2025 | 33,03 | 34,40 | 32,49 | 34,13 | 3,79% | 108,00 |
| 11.08.2025 | 34,29 | 34,54 | 32,16 | 32,88 | 0,94% | 3.679,00 |
| 08.08.2025 | 30,56 | 32,83 | 30,40 | 32,58 | 6,98% | 203,00 |
| 07.08.2025 | 27,40 | 31,56 | 27,34 | 30,45 | 11,24% | 3.637,00 |
| 06.08.2025 | 29,74 | 29,85 | 26,84 | 27,37 | -7,04% | 122,00 |
| 05.08.2025 | 29,24 | 30,20 | 29,02 | 29,45 | 0,37% | 842,00 |
| 04.08.2025 | 28,09 | 29,38 | 28,09 | 29,34 | 3,91% | 500,00 |
| 01.08.2025 | 28,51 | 29,23 | 27,37 | 28,23 | -1,00% | 45,00 |
| 31.07.2025 | 29,66 | 30,06 | 28,27 | 28,52 | -3,58% | 693,00 |
| 30.07.2025 | 28,51 | 30,08 | 28,39 | 29,57 | 3,71% | 50,00 |
| 29.07.2025 | 28,80 | 29,59 | 27,64 | 28,52 | -0,70% | 107,00 |
| 28.07.2025 | 30,06 | 30,74 | 28,48 | 28,72 | -2,03% | 719,00 |
| 25.07.2025 | 28,48 | 29,97 | 28,48 | 29,31 | 2,90% | 90,00 |
| 24.07.2025 | 26,59 | 29,39 | 25,66 | 28,49 | 0,30% | 2.277,00 |
| 23.07.2025 | 27,33 | 29,34 | 27,04 | 28,40 | 3,83% | 924,00 |
| 22.07.2025 | 27,51 | 27,95 | 26,93 | 27,35 | 0,04% | 259,00 |
| 21.07.2025 | 27,71 | 28,71 | 27,03 | 27,34 | -0,71% | 51,00 |
| 18.07.2025 | 27,69 | 28,41 | 26,92 | 27,54 | -0,57% | 516,00 |
| 17.07.2025 | 27,22 | 28,24 | 27,07 | 27,70 | 1,94% | 221,00 |
| 16.07.2025 | 26,58 | 27,59 | 26,25 | 27,17 | 2,40% | 531,00 |
| 15.07.2025 | 27,17 | 27,37 | 26,39 | 26,53 | -2,15% | 450,00 |
| 14.07.2025 | 26,62 | 27,49 | 26,12 | 27,11 | 1,94% | 350,00 |
| 11.07.2025 | 26,69 | 27,02 | 25,81 | 26,60 | -0,58% | 100,00 |
| 10.07.2025 | 25,89 | 26,97 | 25,43 | 26,75 | 2,93% | 201,00 |
| 09.07.2025 | 25,79 | 26,89 | 25,44 | 25,99 | 0,83% | 1.321,00 |
| 08.07.2025 | 23,48 | 26,27 | 23,42 | 25,78 | 9,81% | 1.078,00 |
| 07.07.2025 | 23,89 | 24,50 | 23,12 | 23,47 | -3,80% | 2,00 |
| 04.07.2025 | 23,81 | 24,64 | 23,67 | 24,40 | 1,93% | 605,00 |
| 03.07.2025 | 23,46 | 24,19 | 23,30 | 23,94 | 1,94% | 400,00 |
| 02.07.2025 | 22,69 | 24,43 | 22,61 | 23,48 | 3,85% | 415,00 |
| 01.07.2025 | 22,67 | 23,40 | 21,90 | 22,61 | 0,30% | - |
| 30.06.2025 | 22,76 | 23,12 | 22,55 | 22,55 | -0,55% | - |
| 27.06.2025 | 24,11 | 24,58 | 22,45 | 22,67 | -5,78% | - |
| 26.06.2025 | 23,18 | 24,62 | 23,10 | 24,06 | 3,43% | - |
| 25.06.2025 | 23,28 | 23,82 | 22,23 | 23,26 | 0,22% | - |
| 24.06.2025 | 21,66 | 23,51 | 21,46 | 23,21 | 7,97% | - |
| 23.06.2025 | 22,62 | 22,67 | 20,58 | 21,50 | -4,95% | 150,00 |
| 20.06.2025 | 22,64 | 23,12 | 22,23 | 22,62 | -0,41% | 287,00 |
| 19.06.2025 | 22,83 | 22,91 | 22,53 | 22,71 | -0,97% | 50,00 |
| 18.06.2025 | 22,95 | 23,33 | 22,66 | 22,94 | -0,41% | - |
| 17.06.2025 | 23,13 | 23,39 | 22,65 | 23,03 | -1,28% | 40,00 |
| 16.06.2025 | 22,63 | 23,46 | 22,33 | 23,33 | 3,70% | 50,00 |
| 13.06.2025 | 24,71 | 24,81 | 22,20 | 22,50 | -8,84% | 1.664,00 |
| 12.06.2025 | 25,16 | 25,65 | 24,28 | 24,68 | -2,23% | 132,00 |
| 11.06.2025 | 25,65 | 26,23 | 25,05 | 25,24 | -1,17% | 620,00 |
| 10.06.2025 | 24,17 | 26,11 | 23,99 | 25,54 | 5,66% | 2.625,00 |
| 09.06.2025 | 24,34 | 25,12 | 23,41 | 24,17 | -0,96% | 600,00 |
| 06.06.2025 | 23,66 | 24,71 | 23,49 | 24,41 | 3,19% | 575,00 |
| 05.06.2025 | 23,76 | 24,38 | 22,66 | 23,65 | -0,18% | 550,00 |
| 04.06.2025 | 23,18 | 24,12 | 23,18 | 23,70 | 1,13% | 106,00 |
| 03.06.2025 | 22,87 | 23,56 | 22,67 | 23,43 | 2,56% | 585,00 |
| 02.06.2025 | 23,71 | 23,95 | 22,59 | 22,85 | -3,27% | 360,00 |
| 30.05.2025 | 24,87 | 25,11 | 23,37 | 23,62 | -4,71% | 1.011,00 |
| 29.05.2025 | 24,08 | 24,99 | 23,92 | 24,79 | 3,17% | 520,00 |
| 28.05.2025 | 24,13 | 25,03 | 23,50 | 24,02 | -0,06% | 1.140,00 |
| 27.05.2025 | 24,00 | 24,45 | 23,54 | 24,04 | 0,08% | 763,00 |
| 26.05.2025 | 24,00 | 24,05 | 23,15 | 24,02 | 0,98% | 50,00 |
| 23.05.2025 | 24,59 | 24,82 | 23,71 | 23,79 | -3,29% | 240,00 |
| 22.05.2025 | 24,00 | 24,73 | 23,74 | 24,60 | 2,02% | - |
| 21.05.2025 | 25,34 | 25,40 | 23,72 | 24,11 | -5,13% | - |
| 20.05.2025 | 24,41 | 25,81 | 24,23 | 25,41 | 3,85% | 88,00 |
| 19.05.2025 | 24,76 | 24,98 | 23,96 | 24,47 | -3,95% | 100,00 |
| 16.05.2025 | 24,38 | 26,00 | 24,25 | 25,48 | 4,03% | - |
| 15.05.2025 | 23,54 | 24,51 | 23,33 | 24,49 | 3,18% | 164,00 |
| 14.05.2025 | 24,79 | 25,08 | 23,19 | 23,73 | -4,43% | 120,00 |
| 13.05.2025 | 25,52 | 25,72 | 24,03 | 24,83 | -2,69% | 255,00 |
| 12.05.2025 | 24,70 | 26,04 | 23,62 | 25,52 | 4,05% | 1.875,00 |
| 09.05.2025 | 24,82 | 25,49 | 24,41 | 24,53 | -1,26% | - |
| 08.05.2025 | 24,21 | 25,50 | 23,36 | 24,84 | 1,83% | 230,00 |
| 07.05.2025 | 24,27 | 24,45 | 23,70 | 24,39 | 2,61% | 246,00 |
| 06.05.2025 | 25,96 | 26,24 | 23,52 | 23,77 | -8,66% | 675,00 |
| 05.05.2025 | 25,83 | 26,37 | 25,32 | 26,03 | -0,01% | 101,00 |
| 02.05.2025 | 25,69 | 26,65 | 25,17 | 26,03 | 2,11% | 102,00 |
| 30.04.2025 | 24,80 | 25,60 | 23,64 | 25,49 | 3,93% | 1.748,00 |
| 29.04.2025 | 24,00 | 26,01 | 23,33 | 24,53 | 8,07% | 766,00 |
| 28.04.2025 | 22,07 | 23,23 | 21,34 | 22,70 | 3,01% | 610,00 |
| 25.04.2025 | 22,52 | 22,94 | 21,48 | 22,03 | -2,16% | - |
| 24.04.2025 | 22,24 | 23,48 | 21,90 | 22,52 | -1,33% | 995,00 |
| 23.04.2025 | 22,73 | 23,71 | 22,21 | 22,82 | 2,24% | 1.445,00 |
| 22.04.2025 | 20,51 | 22,36 | 20,45 | 22,32 | 6,49% | 110,00 |
| 17.04.2025 | 20,28 | 21,21 | 18,81 | 20,96 | 1,00% | 980,00 |
| 16.04.2025 | 20,00 | 20,95 | 19,85 | 20,76 | 1,33% | 1.876,00 |
| 15.04.2025 | 21,65 | 22,64 | 20,09 | 20,48 | -5,48% | 668,00 |
| 14.04.2025 | 19,59 | 24,01 | 19,56 | 21,67 | 10,74% | 2.415,00 |