27,690€
-0,02%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |