40,740€
1,88%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,00 | 47,88 | 38,26 | 40,83 | 2,09% | 4.144,00 |
| 19.12.2024 | 37,24 | 40,19 | 37,14 | 39,99 | 7,43% | 445,00 |
| 18.12.2024 | 44,53 | 44,79 | 36,51 | 37,23 | -16,72% | 1.182,00 |
| 17.12.2024 | 45,03 | 45,59 | 43,83 | 44,70 | -0,74% | - |
| 16.12.2024 | 44,54 | 46,18 | 44,17 | 45,04 | 1,11% | - |
| 13.12.2024 | 45,79 | 46,20 | 43,75 | 44,54 | -2,73% | 222,00 |
| 12.12.2024 | 46,88 | 47,38 | 45,51 | 45,79 | -2,33% | 33,00 |
| 11.12.2024 | 45,70 | 47,14 | 45,42 | 46,88 | 2,58% | 35,00 |
| 10.12.2024 | 47,76 | 48,04 | 45,17 | 45,70 | -4,32% | 48,00 |
| 09.12.2024 | 48,05 | 48,90 | 47,19 | 47,77 | -0,80% | 987,00 |
| 06.12.2024 | 47,40 | 49,16 | 47,08 | 48,15 | 1,27% | 151,00 |
| 05.12.2024 | 48,74 | 49,73 | 47,02 | 47,55 | -2,42% | 167,00 |
| 04.12.2024 | 47,88 | 48,95 | 47,03 | 48,73 | 1,75% | 181,00 |
| 03.12.2024 | 49,19 | 49,55 | 46,62 | 47,89 | -2,66% | 580,00 |
| 02.12.2024 | 50,06 | 51,38 | 48,88 | 49,20 | -1,83% | 433,00 |
| 29.11.2024 | 51,46 | 52,72 | 50,03 | 50,11 | -2,62% | 123,00 |
| 28.11.2024 | 51,81 | 52,19 | 50,74 | 51,46 | -0,66% | 41,00 |
| 27.11.2024 | 51,04 | 51,84 | 49,51 | 51,80 | 1,49% | 862,00 |
| 26.11.2024 | 49,64 | 54,76 | 49,49 | 51,04 | 3,22% | 1.592,00 |
| 25.11.2024 | 50,81 | 51,35 | 48,66 | 49,45 | -2,54% | 625,00 |
| 22.11.2024 | 49,52 | 51,77 | 49,52 | 50,74 | 2,46% | 680,00 |
| 21.11.2024 | 48,62 | 51,74 | 48,15 | 49,52 | 1,65% | 120,00 |
| 20.11.2024 | 51,98 | 52,38 | 47,96 | 48,72 | -4,78% | 624,00 |
| 19.11.2024 | 46,28 | 52,21 | 45,35 | 51,16 | 10,53% | 2.487,00 |
| 18.11.2024 | 49,37 | 50,14 | 44,96 | 46,29 | -1,54% | 914,00 |
| 15.11.2024 | 50,72 | 52,41 | 46,53 | 47,01 | -7,30% | 225,00 |
| 14.11.2024 | 52,65 | 53,65 | 50,64 | 50,71 | -3,68% | 386,00 |
| 13.11.2024 | 57,42 | 57,82 | 51,67 | 52,65 | -8,15% | 503,00 |
| 12.11.2024 | 59,58 | 60,24 | 54,31 | 57,32 | -3,78% | 582,00 |
| 11.11.2024 | 63,68 | 64,94 | 58,99 | 59,57 | -6,45% | 616,00 |
| 08.11.2024 | 63,48 | 65,35 | 61,57 | 63,68 | 0,32% | 890,00 |
| 07.11.2024 | 61,17 | 63,97 | 59,98 | 63,48 | 3,78% | 303,00 |
| 06.11.2024 | 59,65 | 61,88 | 58,67 | 61,17 | 4,14% | 1.991,00 |
| 05.11.2024 | 58,12 | 62,10 | 57,34 | 58,74 | 1,03% | 847,00 |
| 04.11.2024 | 67,30 | 83,75 | 57,55 | 58,14 | -13,48% | 4.541,00 |
| 01.11.2024 | 67,30 | 69,28 | 66,82 | 67,20 | -0,15% | 75,00 |
| 31.10.2024 | 65,98 | 68,09 | 64,76 | 67,30 | 2,00% | 335,00 |
| 30.10.2024 | 67,84 | 70,53 | 64,26 | 65,98 | -2,74% | 692,00 |
| 29.10.2024 | 68,85 | 70,20 | 66,14 | 67,84 | -1,45% | 210,00 |
| 28.10.2024 | 72,35 | 75,55 | 68,62 | 68,84 | -5,09% | 600,00 |
| 25.10.2024 | 67,20 | 74,86 | 67,20 | 72,53 | 7,93% | 142,00 |
| 24.10.2024 | 55,89 | 69,98 | 55,89 | 67,20 | 20,26% | 705,00 |
| 23.10.2024 | 57,62 | 58,18 | 55,66 | 55,88 | -3,02% | 43,00 |
| 22.10.2024 | 59,51 | 60,40 | 57,01 | 57,62 | -3,53% | 208,00 |
| 21.10.2024 | 60,57 | 61,02 | 58,99 | 59,73 | -1,08% | - |
| 18.10.2024 | 59,86 | 60,72 | 59,40 | 60,38 | 0,89% | - |
| 17.10.2024 | 60,67 | 61,68 | 59,64 | 59,85 | -1,37% | 5,00 |
| 16.10.2024 | 60,21 | 61,89 | 59,67 | 60,68 | 0,76% | 110,00 |
| 15.10.2024 | 60,45 | 61,96 | 59,37 | 60,22 | 0,48% | 100,00 |
| 14.10.2024 | 60,02 | 61,41 | 58,34 | 59,93 | -0,25% | 105,00 |
| 11.10.2024 | 57,10 | 60,65 | 56,75 | 60,08 | 5,53% | 180,00 |
| 10.10.2024 | 57,48 | 58,28 | 56,10 | 56,93 | -0,89% | 18,00 |
| 09.10.2024 | 60,73 | 62,87 | 57,10 | 57,44 | -5,57% | 8,00 |
| 08.10.2024 | 57,70 | 62,67 | 57,34 | 60,83 | 5,30% | - |
| 07.10.2024 | 59,18 | 60,30 | 57,36 | 57,77 | -2,37% | 197,00 |
| 04.10.2024 | 58,13 | 59,70 | 57,13 | 59,17 | 1,68% | 60,00 |
| 03.10.2024 | 58,57 | 60,25 | 57,56 | 58,19 | -0,61% | 327,00 |
| 02.10.2024 | 56,03 | 58,72 | 55,37 | 58,55 | 4,50% | - |
| 01.10.2024 | 56,87 | 58,03 | 54,78 | 56,03 | -1,56% | 33,00 |
| 30.09.2024 | 55,18 | 57,86 | 53,80 | 56,92 | 3,19% | 190,00 |
| 27.09.2024 | 55,80 | 56,59 | 54,92 | 55,16 | -1,13% | 53,00 |
| 26.09.2024 | 56,91 | 57,90 | 55,02 | 55,79 | -1,95% | 155,00 |
| 25.09.2024 | 55,38 | 58,93 | 55,21 | 56,90 | 2,21% | 100,00 |
| 24.09.2024 | 58,67 | 59,75 | 55,24 | 55,67 | -5,03% | 185,00 |
| 23.09.2024 | 63,08 | 64,06 | 58,15 | 58,62 | -7,54% | 389,00 |
| 20.09.2024 | 60,99 | 64,83 | 60,34 | 63,40 | 4,09% | 69,00 |
| 19.09.2024 | 57,96 | 61,07 | 57,96 | 60,91 | 4,62% | 360,00 |
| 18.09.2024 | 56,61 | 59,08 | 56,28 | 58,22 | 2,55% | 25,00 |
| 17.09.2024 | 60,43 | 60,43 | 56,02 | 56,77 | -6,04% | 345,00 |
| 16.09.2024 | 60,35 | 61,83 | 58,67 | 60,42 | -0,40% | 710,00 |
| 13.09.2024 | 56,93 | 61,23 | 55,95 | 60,66 | 7,02% | 138,00 |
| 12.09.2024 | 55,25 | 58,49 | 55,25 | 56,68 | 2,85% | 294,00 |
| 11.09.2024 | 49,60 | 55,39 | 49,10 | 55,11 | 11,12% | 129,00 |
| 10.09.2024 | 49,92 | 50,56 | 47,84 | 49,60 | -0,63% | 133,00 |
| 09.09.2024 | 48,80 | 51,10 | 48,80 | 49,91 | 2,36% | 30,00 |
| 06.09.2024 | 50,09 | 50,19 | 46,65 | 48,76 | -2,65% | 15,00 |
| 05.09.2024 | 52,43 | 53,36 | 49,12 | 50,09 | -4,80% | 188,00 |
| 04.09.2024 | 52,87 | 54,31 | 52,16 | 52,61 | -0,47% | 362,00 |
| 03.09.2024 | 57,92 | 58,36 | 52,64 | 52,86 | -8,74% | 277,00 |
| 02.09.2024 | 57,78 | 58,05 | 56,40 | 57,92 | -0,38% | 588,00 |
| 30.08.2024 | 56,57 | 58,69 | 54,90 | 58,14 | 2,81% | 94,00 |
| 29.08.2024 | 54,69 | 57,87 | 54,69 | 56,55 | 3,42% | 169,00 |
| 28.08.2024 | 55,01 | 55,85 | 54,09 | 54,68 | -0,58% | 278,00 |
| 27.08.2024 | 58,65 | 59,38 | 52,79 | 55,00 | -6,22% | 491,00 |
| 26.08.2024 | 57,82 | 60,21 | 57,17 | 58,65 | 1,44% | 470,00 |
| 23.08.2024 | 57,86 | 58,83 | 56,62 | 57,82 | -0,07% | 230,00 |
| 22.08.2024 | 58,03 | 59,81 | 57,11 | 57,86 | -0,29% | 408,00 |
| 21.08.2024 | 59,17 | 62,86 | 57,26 | 58,03 | -2,17% | 65,00 |
| 20.08.2024 | 58,73 | 59,93 | 53,94 | 59,32 | 0,87% | 551,00 |
| 19.08.2024 | 51,54 | 61,23 | 50,39 | 58,81 | 14,06% | 584,00 |
| 16.08.2024 | 51,78 | 52,32 | 50,17 | 51,56 | -0,41% | 123,00 |
| 15.08.2024 | 52,91 | 54,07 | 51,57 | 51,77 | -2,15% | 44,00 |
| 14.08.2024 | 51,22 | 53,36 | 49,85 | 52,91 | 3,32% | - |
| 13.08.2024 | 53,14 | 53,89 | 50,96 | 51,21 | -3,96% | - |
| 12.08.2024 | 52,36 | 54,35 | 51,32 | 53,32 | 1,83% | 20,00 |
| 09.08.2024 | 51,92 | 53,19 | 50,84 | 52,36 | 2,99% | 512,00 |
| 08.08.2024 | 46,56 | 51,98 | 45,95 | 50,84 | 9,19% | 270,00 |
| 07.08.2024 | 48,80 | 50,33 | 45,82 | 46,56 | -4,59% | 400,00 |
| 06.08.2024 | 47,75 | 51,01 | 46,57 | 48,80 | 2,20% | 671,00 |
| 05.08.2024 | 48,50 | 48,85 | 42,98 | 47,75 | -1,85% | 696,00 |