24,170€
-0,97%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 19,14 | 19,79 | 18,61 | 19,57 | 1,96% | - |
| 10.04.2025 | 21,03 | 21,44 | 18,24 | 19,19 | -8,72% | 155,00 |
| 09.04.2025 | 17,11 | 21,57 | 16,97 | 21,03 | 15,87% | 1.350,00 |
| 08.04.2025 | 19,91 | 20,70 | 17,89 | 18,15 | -6,68% | 1.700,00 |
| 07.04.2025 | 19,68 | 20,91 | 18,01 | 19,44 | -5,62% | 235,00 |
| 04.04.2025 | 21,76 | 22,00 | 19,66 | 20,60 | -5,96% | 112,00 |
| 03.04.2025 | 22,66 | 23,44 | 21,16 | 21,91 | -7,48% | 560,00 |
| 02.04.2025 | 22,12 | 23,73 | 21,61 | 23,68 | 6,86% | 200,00 |
| 01.04.2025 | 22,26 | 22,69 | 21,62 | 22,16 | -0,83% | - |
| 31.03.2025 | 23,60 | 23,62 | 21,56 | 22,34 | -5,32% | 150,00 |
| 28.03.2025 | 24,32 | 24,38 | 23,29 | 23,60 | -2,62% | 10,00 |
| 27.03.2025 | 24,45 | 25,23 | 24,17 | 24,23 | -1,38% | - |
| 26.03.2025 | 25,92 | 26,14 | 24,00 | 24,57 | -5,81% | 310,00 |
| 25.03.2025 | 26,98 | 27,27 | 25,73 | 26,09 | -3,90% | 750,00 |
| 24.03.2025 | 26,81 | 27,41 | 26,18 | 27,15 | 1,46% | 60,00 |
| 21.03.2025 | 26,33 | 26,81 | 25,60 | 26,76 | 1,56% | 55,00 |
| 20.03.2025 | 27,56 | 28,38 | 26,08 | 26,35 | -4,22% | 475,00 |
| 19.03.2025 | 27,02 | 27,67 | 26,65 | 27,51 | 2,10% | 100,00 |
| 18.03.2025 | 27,27 | 27,76 | 26,10 | 26,94 | -1,55% | 40,00 |
| 17.03.2025 | 28,41 | 28,76 | 27,31 | 27,37 | -3,61% | 175,00 |
| 14.03.2025 | 27,51 | 28,93 | 27,32 | 28,39 | 3,22% | - |
| 13.03.2025 | 27,46 | 28,17 | 26,80 | 27,51 | 1,38% | - |
| 12.03.2025 | 24,73 | 27,64 | 24,27 | 27,13 | 12,50% | 200,00 |
| 11.03.2025 | 25,70 | 27,21 | 22,49 | 24,12 | -7,04% | 257,00 |
| 10.03.2025 | 26,77 | 27,95 | 25,62 | 25,94 | -3,32% | 18,00 |
| 07.03.2025 | 26,85 | 27,49 | 25,50 | 26,83 | 0,98% | 15,00 |
| 06.03.2025 | 25,91 | 28,21 | 25,37 | 26,57 | 2,57% | 120,00 |
| 05.03.2025 | 26,50 | 27,04 | 25,07 | 25,91 | -2,25% | 102,00 |
| 04.03.2025 | 24,65 | 26,51 | 23,21 | 26,50 | 7,83% | 540,00 |
| 03.03.2025 | 27,81 | 27,81 | 24,21 | 24,58 | -11,65% | 199,00 |
| 28.02.2025 | 27,65 | 28,13 | 26,97 | 27,82 | 1,04% | 64,00 |
| 27.02.2025 | 26,54 | 28,33 | 26,54 | 27,53 | 3,75% | 385,00 |
| 26.02.2025 | 26,96 | 27,88 | 25,99 | 26,54 | -1,61% | 1.010,00 |
| 25.02.2025 | 28,09 | 28,47 | 26,22 | 26,97 | -2,86% | 866,00 |
| 24.02.2025 | 33,43 | 34,15 | 27,73 | 27,77 | -14,74% | 646,00 |
| 21.02.2025 | 30,22 | 34,75 | 30,10 | 32,57 | 7,71% | 655,00 |
| 20.02.2025 | 30,97 | 31,74 | 29,66 | 30,24 | -1,63% | 1.660,00 |
| 19.02.2025 | 28,40 | 32,97 | 27,82 | 30,74 | 9,73% | 523,00 |
| 18.02.2025 | 29,05 | 29,56 | 28,01 | 28,01 | -2,23% | 110,00 |
| 17.02.2025 | 29,13 | 29,27 | 28,52 | 28,65 | -1,33% | 610,00 |
| 14.02.2025 | 28,29 | 29,36 | 27,93 | 29,04 | 3,11% | - |
| 13.02.2025 | 28,92 | 28,95 | 27,47 | 28,16 | -0,04% | 330,00 |
| 12.02.2025 | 28,88 | 29,23 | 28,09 | 28,17 | -2,44% | 90,00 |
| 11.02.2025 | 29,88 | 29,89 | 28,12 | 28,88 | -1,47% | 244,00 |
| 10.02.2025 | 31,31 | 32,02 | 29,02 | 29,31 | -6,81% | 218,00 |
| 07.02.2025 | 30,34 | 31,86 | 29,78 | 31,45 | 4,12% | 206,00 |
| 06.02.2025 | 30,02 | 32,18 | 28,89 | 30,20 | -5,90% | 816,00 |
| 05.02.2025 | 31,19 | 32,56 | 31,07 | 32,10 | 2,95% | 1.332,00 |
| 04.02.2025 | 30,92 | 32,77 | 29,88 | 31,18 | 1,96% | 100,00 |
| 03.02.2025 | 31,39 | 31,67 | 30,01 | 30,58 | -3,18% | 652,00 |
| 31.01.2025 | 32,35 | 33,50 | 31,16 | 31,58 | -2,38% | 230,00 |
| 30.01.2025 | 32,06 | 32,88 | 31,99 | 32,35 | 0,76% | 70,00 |
| 29.01.2025 | 32,81 | 33,70 | 31,92 | 32,11 | -2,39% | 5,00 |
| 28.01.2025 | 32,48 | 33,30 | 31,43 | 32,89 | 3,10% | - |
| 27.01.2025 | 32,63 | 33,55 | 31,37 | 31,90 | -3,10% | - |
| 24.01.2025 | 33,66 | 34,45 | 32,30 | 32,92 | -1,58% | 443,00 |
| 23.01.2025 | 32,79 | 33,69 | 31,29 | 33,45 | 2,06% | 99,00 |
| 22.01.2025 | 31,72 | 33,95 | 31,63 | 32,78 | 4,13% | 30,00 |
| 21.01.2025 | 31,72 | 32,55 | 29,47 | 31,48 | -0,77% | 25,00 |
| 20.01.2025 | 31,86 | 32,20 | 31,24 | 31,72 | 0,06% | 310,00 |
| 17.01.2025 | 31,62 | 33,26 | 31,51 | 31,70 | 0,27% | 100,00 |
| 16.01.2025 | 33,77 | 34,40 | 31,61 | 31,62 | -7,03% | 135,00 |