21,965€
-7,22%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.01.2025 | 33,03 | 34,09 | 32,41 | 34,01 | 3,09% | 728,00 |
| 14.01.2025 | 37,34 | 37,57 | 32,40 | 32,99 | -13,37% | 950,00 |
| 13.01.2025 | 38,33 | 38,94 | 36,08 | 38,08 | -0,91% | 590,00 |
| 10.01.2025 | 40,04 | 40,25 | 37,48 | 38,43 | -4,03% | 84,00 |
| 09.01.2025 | 39,60 | 40,07 | 39,44 | 40,04 | 1,81% | 80,00 |
| 08.01.2025 | 40,32 | 40,89 | 39,18 | 39,33 | -2,25% | - |
| 07.01.2025 | 41,43 | 42,06 | 39,53 | 40,24 | -1,58% | 92,00 |
| 06.01.2025 | 41,64 | 42,20 | 40,63 | 40,88 | -1,68% | 217,00 |
| 03.01.2025 | 40,21 | 41,66 | 40,06 | 41,58 | 3,77% | 20,00 |
| 02.01.2025 | 39,28 | 41,21 | 38,89 | 40,07 | 2,26% | 250,00 |
| 30.12.2024 | 39,50 | 39,50 | 38,01 | 39,19 | -1,10% | 350,00 |
| 27.12.2024 | 40,74 | 41,27 | 39,34 | 39,62 | -2,75% | 330,00 |
| 23.12.2024 | 40,74 | 42,12 | 39,30 | 40,74 | -0,21% | 85,00 |
| 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 |