29,690€
2,56%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 29,20 | 30,29 | 28,38 | 29,63 | 2,35% | 240,00 |
| 23.10.2025 | 27,06 | 31,06 | 27,06 | 28,95 | 6,37% | 1.058,00 |
| 22.10.2025 | 28,46 | 28,46 | 26,57 | 27,22 | -4,43% | 100,00 |
| 21.10.2025 | 29,10 | 29,37 | 27,81 | 28,48 | -1,78% | 1.201,00 |
| 20.10.2025 | 28,84 | 29,97 | 28,77 | 29,00 | 0,98% | 14,00 |
| 17.10.2025 | 29,16 | 29,87 | 25,61 | 28,72 | -2,54% | 2.325,00 |
| 16.10.2025 | 30,18 | 31,56 | 29,23 | 29,46 | -2,43% | 434,00 |
| 15.10.2025 | 28,46 | 30,63 | 28,41 | 30,20 | 5,81% | 1.423,00 |
| 14.10.2025 | 29,29 | 29,38 | 27,89 | 28,54 | -2,93% | 1.401,00 |
| 13.10.2025 | 28,54 | 29,75 | 28,54 | 29,40 | 2,61% | 130,00 |
| 10.10.2025 | 30,36 | 31,43 | 28,65 | 28,65 | -4,51% | 1.940,00 |
| 09.10.2025 | 28,11 | 30,54 | 27,90 | 30,01 | 7,13% | 1.842,00 |
| 08.10.2025 | 27,17 | 29,57 | 27,16 | 28,01 | 3,10% | 874,00 |
| 07.10.2025 | 27,66 | 28,19 | 26,86 | 27,17 | -1,48% | 756,00 |
| 06.10.2025 | 25,38 | 27,87 | 25,35 | 27,57 | 9,28% | 7.902,00 |
| 03.10.2025 | 23,75 | 25,42 | 23,65 | 25,23 | 6,29% | 1.956,00 |
| 02.10.2025 | 23,22 | 23,79 | 22,99 | 23,74 | 2,02% | 424,00 |
| 01.10.2025 | 22,33 | 23,30 | 22,00 | 23,27 | 3,81% | 1,00 |
| 30.09.2025 | 22,00 | 22,62 | 21,34 | 22,41 | 1,82% | 494,00 |
| 29.09.2025 | 21,81 | 22,57 | 21,61 | 22,01 | 1,44% | 7,00 |
| 26.09.2025 | 21,67 | 21,91 | 21,24 | 21,70 | 0,43% | 200,00 |
| 25.09.2025 | 22,64 | 22,65 | 21,58 | 21,61 | -5,14% | 50,00 |
| 24.09.2025 | 21,20 | 22,97 | 21,13 | 22,78 | 7,00% | 711,00 |
| 23.09.2025 | 22,29 | 22,68 | 21,15 | 21,29 | -3,57% | 628,00 |
| 22.09.2025 | 21,76 | 23,32 | 20,83 | 22,08 | -0,32% | 779,00 |
| 19.09.2025 | 21,88 | 22,48 | 21,83 | 22,15 | 0,25% | 390,00 |
| 18.09.2025 | 19,67 | 22,16 | 19,57 | 22,09 | 13,13% | 214,00 |
| 17.09.2025 | 20,03 | 20,28 | 19,42 | 19,53 | -1,79% | 173,00 |
| 16.09.2025 | 20,53 | 20,74 | 19,84 | 19,88 | -3,55% | 453,00 |
| 15.09.2025 | 21,35 | 21,70 | 20,28 | 20,61 | -2,50% | 256,00 |
| 12.09.2025 | 21,95 | 22,20 | 21,14 | 21,14 | -4,66% | 103,00 |
| 11.09.2025 | 21,97 | 22,58 | 21,63 | 22,17 | 3,09% | 1.001,00 |
| 10.09.2025 | 21,52 | 22,19 | 21,13 | 21,51 | 0,37% | 1.700,00 |
| 09.09.2025 | 21,72 | 21,80 | 21,25 | 21,43 | -0,89% | 10,00 |
| 08.09.2025 | 23,10 | 23,10 | 21,57 | 21,62 | -6,15% | 450,00 |
| 05.09.2025 | 22,62 | 23,30 | 21,96 | 23,04 | 1,45% | 252,00 |
| 04.09.2025 | 22,92 | 23,53 | 22,24 | 22,71 | -1,20% | 304,00 |
| 03.09.2025 | 23,35 | 24,27 | 22,75 | 22,98 | -2,52% | 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 |