52,080$
1,07%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 51,93 | 54,27 | 50,64 | 51,63 | 0,19% | 397.000,00 |
| 20.11.2024 | 52,70 | 53,04 | 50,40 | 51,53 | 0,04% | 3.496.334,00 |
| 19.11.2024 | 48,75 | 51,68 | 47,85 | 51,51 | 4,89% | 4.994.337,00 |
| 18.11.2024 | 49,10 | 50,51 | 47,65 | 49,11 | -0,95% | 4.785.566,00 |
| 15.11.2024 | 53,18 | 53,20 | 48,98 | 49,58 | -7,45% | 8.141.474,00 |
| 14.11.2024 | 55,00 | 56,00 | 53,56 | 53,57 | -2,67% | 3.787.429,00 |
| 13.11.2024 | 61,23 | 61,23 | 54,54 | 55,04 | -9,19% | 6.817.959,00 |
| 12.11.2024 | 62,46 | 62,50 | 57,37 | 60,61 | -3,79% | 8.252.091,00 |
| 11.11.2024 | 68,80 | 68,87 | 62,81 | 63,00 | -8,00% | 4.509.981,00 |
| 08.11.2024 | 68,74 | 70,41 | 65,77 | 68,48 | -0,54% | 3.880.106,00 |
| 07.11.2024 | 66,10 | 69,10 | 64,80 | 68,85 | 4,51% | 3.757.478,00 |
| 06.11.2024 | 65,59 | 66,38 | 62,86 | 65,88 | 1,93% | 5.145.046,00 |
| 05.11.2024 | 63,53 | 67,73 | 62,50 | 64,63 | 2,37% | 8.432.621,00 |
| 04.11.2024 | 78,30 | 79,10 | 62,80 | 63,14 | -13,37% | 28.993.218,00 |
| 01.11.2024 | 73,67 | 75,28 | 72,45 | 72,88 | 0,47% | 3.171.048,00 |
| 31.10.2024 | 71,37 | 74,06 | 70,57 | 72,54 | 1,10% | 3.247.465,00 |
| 30.10.2024 | 71,00 | 74,81 | 70,10 | 71,75 | -2,18% | 3.823.145,00 |
| 29.10.2024 | 74,00 | 74,03 | 71,37 | 73,35 | -1,57% | 3.237.036,00 |
| 28.10.2024 | 79,03 | 81,73 | 74,15 | 74,52 | -4,50% | 6.144.311,00 |
| 25.10.2024 | 74,00 | 81,04 | 73,15 | 78,03 | 6,57% | 9.163.105,00 |
| 24.10.2024 | 65,75 | 75,67 | 63,67 | 73,22 | 21,25% | 16.153.669,00 |
| 23.10.2024 | 61,61 | 62,63 | 60,01 | 60,39 | -2,64% | 2.946.467,00 |
| 22.10.2024 | 64,25 | 65,04 | 61,60 | 62,03 | -3,59% | 2.777.569,00 |
| 21.10.2024 | 65,26 | 66,27 | 63,83 | 64,34 | -2,22% | 1.713.506,00 |
| 18.10.2024 | 65,12 | 66,00 | 64,42 | 65,80 | 1,83% | 1.483.172,00 |
| 17.10.2024 | 65,89 | 66,59 | 64,57 | 64,62 | -1,88% | 1.496.222,00 |
| 16.10.2024 | 65,82 | 67,31 | 64,91 | 65,85 | 0,72% | 1.335.902,00 |
| 15.10.2024 | 65,80 | 67,67 | 64,70 | 65,38 | -0,59% | 1.516.641,00 |
| 14.10.2024 | 65,34 | 66,94 | 63,60 | 65,77 | -0,11% | 1.708.438,00 |
| 11.10.2024 | 62,78 | 66,42 | 62,47 | 65,84 | 5,40% | 3.333.543,00 |
| 10.10.2024 | 62,00 | 62,89 | 61,30 | 62,47 | -0,28% | 1.785.481,00 |
| 09.10.2024 | 67,16 | 67,50 | 62,43 | 62,64 | -6,06% | 3.358.863,00 |
| 08.10.2024 | 63,70 | 68,74 | 63,25 | 66,68 | 5,84% | 3.354.608,00 |
| 07.10.2024 | 65,61 | 66,28 | 62,94 | 63,00 | -3,02% | 1.394.269,00 |
| 04.10.2024 | 64,75 | 65,67 | 62,57 | 64,96 | 1,29% | 2.148.684,00 |
| 03.10.2024 | 64,60 | 66,38 | 63,44 | 64,13 | -0,87% | 1.797.697,00 |
| 02.10.2024 | 62,00 | 64,85 | 61,18 | 64,69 | 4,34% | 1.684.390,00 |
| 01.10.2024 | 63,22 | 63,78 | 60,57 | 62,00 | -2,18% | 2.009.612,00 |
| 30.09.2024 | 61,90 | 64,55 | 61,41 | 63,38 | 2,84% | 2.046.510,00 |
| 27.09.2024 | 62,51 | 63,22 | 61,29 | 61,63 | -1,17% | 1.825.101,00 |
| 26.09.2024 | 63,13 | 63,99 | 61,39 | 62,36 | -1,22% | 1.634.517,00 |
| 25.09.2024 | 62,69 | 65,61 | 62,23 | 63,13 | 1,91% | 3.000.654,00 |
| 24.09.2024 | 64,64 | 64,83 | 61,59 | 61,94 | -4,72% | 3.501.359,00 |
| 23.09.2024 | 70,64 | 70,64 | 64,61 | 65,01 | -7,75% | 3.546.888,00 |
| 20.09.2024 | 69,50 | 72,36 | 68,51 | 70,47 | 3,34% | 7.998.530,00 |
| 19.09.2024 | 66,27 | 68,20 | 65,18 | 68,19 | 5,79% | 2.342.874,00 |
| 18.09.2024 | 63,05 | 66,05 | 62,62 | 64,46 | 2,41% | 2.132.085,00 |
| 17.09.2024 | 66,12 | 67,06 | 62,20 | 62,94 | -6,20% | 3.459.910,00 |
| 16.09.2024 | 66,21 | 68,83 | 64,54 | 67,10 | 0,55% | 2.932.263,00 |
| 13.09.2024 | 63,08 | 67,94 | 62,63 | 66,73 | 6,33% | 3.732.726,00 |
| 12.09.2024 | 62,71 | 64,66 | 62,06 | 62,76 | 3,17% | 3.940.922,00 |
| 11.09.2024 | 57,23 | 61,11 | 55,92 | 60,83 | 11,31% | 5.539.178,00 |
| 10.09.2024 | 54,73 | 55,35 | 52,70 | 54,65 | -0,42% | 1.584.010,00 |
| 09.09.2024 | 56,29 | 56,37 | 53,92 | 54,88 | 1,39% | 1.844.103,00 |
| 06.09.2024 | 55,47 | 55,63 | 51,70 | 54,13 | -2,27% | 3.761.534,00 |
| 05.09.2024 | 57,72 | 58,38 | 54,51 | 55,39 | -4,66% | 2.556.198,00 |
| 04.09.2024 | 58,20 | 60,27 | 57,57 | 58,10 | -0,50% | 1.595.848,00 |
| 03.09.2024 | 63,70 | 64,64 | 58,11 | 58,39 | -8,94% | 3.217.660,00 |
| 30.08.2024 | 62,66 | 64,91 | 60,78 | 64,12 | 2,35% | 2.763.143,00 |
| 29.08.2024 | 61,29 | 64,16 | 61,25 | 62,65 | 2,44% | 2.034.710,00 |
| 28.08.2024 | 61,17 | 62,05 | 60,04 | 61,16 | -0,41% | 1.638.677,00 |
| 27.08.2024 | 64,91 | 65,80 | 58,90 | 61,41 | -6,27% | 5.315.181,00 |
| 26.08.2024 | 64,80 | 67,27 | 63,87 | 65,52 | 1,38% | 2.333.310,00 |
| 23.08.2024 | 64,05 | 65,32 | 63,02 | 64,63 | 0,44% | 2.240.669,00 |
| 22.08.2024 | 64,30 | 66,52 | 63,34 | 64,35 | -0,63% | 2.972.621,00 |
| 21.08.2024 | 67,03 | 69,99 | 63,59 | 64,76 | -2,09% | 5.322.912,00 |
| 20.08.2024 | 63,90 | 66,73 | 59,90 | 66,14 | -0,74% | 7.408.073,00 |
| 19.08.2024 | 56,75 | 67,74 | 55,90 | 66,63 | 17,49% | 8.066.081,00 |
| 16.08.2024 | 56,75 | 57,21 | 55,05 | 56,71 | -0,49% | 1.669.052,00 |
| 15.08.2024 | 58,09 | 59,36 | 56,61 | 56,99 | -2,08% | 1.720.615,00 |
| 14.08.2024 | 57,30 | 58,81 | 57,00 | 58,20 | 3,56% | 2.215.219,00 |
| 13.08.2024 | 58,39 | 59,28 | 56,03 | 56,20 | -3,75% | 1.833.113,00 |
| 12.08.2024 | 56,94 | 59,40 | 56,01 | 58,39 | 2,15% | 1.897.859,00 |
| 09.08.2024 | 56,08 | 58,16 | 55,50 | 57,16 | 2,40% | 2.463.253,00 |
| 08.08.2024 | 53,30 | 56,74 | 52,62 | 55,82 | 9,71% | 3.238.475,00 |
| 07.08.2024 | 54,15 | 54,59 | 50,00 | 50,88 | -4,54% | 2.737.866,00 |
| 06.08.2024 | 52,43 | 55,39 | 50,75 | 53,30 | 2,50% | 1.880.295,00 |
| 05.08.2024 | 47,53 | 53,54 | 47,31 | 52,00 | -1,98% | 3.528.629,00 |
| 02.08.2024 | 52,70 | 53,30 | 49,89 | 53,05 | -2,98% | 3.600.469,00 |
| 01.08.2024 | 56,80 | 58,93 | 53,61 | 54,68 | -4,07% | 3.068.286,00 |
| 31.07.2024 | 57,30 | 58,85 | 55,50 | 57,00 | 0,85% | 3.203.849,00 |
| 30.07.2024 | 61,87 | 62,79 | 56,40 | 56,52 | -7,72% | 5.270.811,00 |
| 29.07.2024 | 66,01 | 68,47 | 60,85 | 61,25 | -7,17% | 5.140.666,00 |
| 26.07.2024 | 65,62 | 70,96 | 64,50 | 65,98 | 2,01% | 9.296.767,00 |
| 25.07.2024 | 59,00 | 69,93 | 56,90 | 64,68 | 28,46% | 20.348.001,00 |
| 24.07.2024 | 50,84 | 52,18 | 50,27 | 50,35 | -2,31% | 2.138.950,00 |
| 23.07.2024 | 51,50 | 52,85 | 51,00 | 51,54 | -0,33% | 2.005.724,00 |
| 22.07.2024 | 50,81 | 51,96 | 48,78 | 51,71 | 1,59% | 2.320.928,00 |
| 19.07.2024 | 49,94 | 52,34 | 49,75 | 50,90 | 1,60% | 1.885.594,00 |
| 18.07.2024 | 51,08 | 51,68 | 48,53 | 50,10 | 0,52% | 2.594.058,00 |
| 17.07.2024 | 53,69 | 53,78 | 48,26 | 49,84 | -12,56% | 6.140.170,00 |
| 16.07.2024 | 59,94 | 60,25 | 56,75 | 57,00 | -4,01% | 1.985.930,00 |
| 15.07.2024 | 57,63 | 60,00 | 56,66 | 59,38 | 3,85% | 1.892.685,00 |
| 12.07.2024 | 58,82 | 59,79 | 57,13 | 57,18 | -2,42% | 2.052.064,00 |
| 11.07.2024 | 56,44 | 60,23 | 56,42 | 58,60 | 1,05% | 3.529.781,00 |
| 10.07.2024 | 54,29 | 58,71 | 54,17 | 57,99 | 7,09% | 3.972.319,00 |
| 09.07.2024 | 51,40 | 54,93 | 51,04 | 54,15 | 6,16% | 2.371.315,00 |
| 08.07.2024 | 51,75 | 53,17 | 50,17 | 51,01 | -0,51% | 1.772.207,00 |
| 05.07.2024 | 50,91 | 52,30 | 50,25 | 51,27 | 1,59% | 1.485.859,00 |
| 03.07.2024 | 51,89 | 52,60 | 49,85 | 50,47 | -2,08% | 1.635.676,00 |