34,420$
1,47%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 35,00 | 35,25 | 33,00 | 34,42 | 1,47% | 4.386.389,00 |
| 23.10.2025 | 35,44 | 36,11 | 33,20 | 33,92 | 7,96% | 8.576.680,00 |
| 22.10.2025 | 32,63 | 32,99 | 30,85 | 31,42 | -4,73% | 4.085.633,00 |
| 21.10.2025 | 33,78 | 34,00 | 32,29 | 32,98 | -2,28% | 2.870.093,00 |
| 20.10.2025 | 34,55 | 34,92 | 33,53 | 33,75 | 0,64% | 3.285.349,00 |
| 17.10.2025 | 32,90 | 34,89 | 32,76 | 33,54 | -3,44% | 4.043.584,00 |
| 16.10.2025 | 35,55 | 36,80 | 34,16 | 34,73 | -1,11% | 4.453.438,00 |
| 15.10.2025 | 33,62 | 35,66 | 33,62 | 35,12 | 6,26% | 5.313.565,00 |
| 14.10.2025 | 32,87 | 34,09 | 32,21 | 33,05 | -2,54% | 3.066.191,00 |
| 13.10.2025 | 34,02 | 34,41 | 33,12 | 33,91 | 1,04% | 3.515.381,00 |
| 10.10.2025 | 35,75 | 35,93 | 33,17 | 33,56 | -4,06% | 6.652.990,00 |
| 09.10.2025 | 33,53 | 35,45 | 33,40 | 34,98 | 8,06% | 7.137.992,00 |
| 08.10.2025 | 31,93 | 34,31 | 31,66 | 32,37 | 2,65% | 5.959.645,00 |
| 07.10.2025 | 32,50 | 32,86 | 31,33 | 31,54 | -2,31% | 5.139.270,00 |
| 06.10.2025 | 30,55 | 32,64 | 30,50 | 32,28 | 8,58% | 7.193.179,00 |
| 03.10.2025 | 27,86 | 29,85 | 27,86 | 29,73 | 6,64% | 565.372,00 |
| 02.10.2025 | 27,66 | 27,90 | 27,09 | 27,88 | 1,86% | 3.473.688,00 |
| 01.10.2025 | 26,35 | 27,40 | 26,17 | 27,37 | 4,15% | 4.653.822,00 |
| 30.09.2025 | 25,72 | 26,55 | 25,04 | 26,28 | 1,82% | 4.983.903,00 |
| 29.09.2025 | 25,55 | 26,46 | 25,29 | 25,81 | 0,94% | 3.955.968,00 |
| 26.09.2025 | 25,24 | 25,65 | 24,88 | 25,57 | 1,91% | 3.709.847,00 |
| 25.09.2025 | 26,40 | 26,40 | 25,06 | 25,09 | -5,78% | 4.242.853,00 |
| 24.09.2025 | 25,07 | 26,96 | 24,78 | 26,63 | 6,65% | 5.463.516,00 |
| 23.09.2025 | 26,45 | 26,64 | 24,95 | 24,97 | -4,88% | 4.658.160,00 |
| 22.09.2025 | 25,35 | 27,49 | 24,52 | 26,25 | 3,35% | 7.843.318,00 |
| 19.09.2025 | 26,12 | 26,43 | 25,16 | 25,40 | -2,46% | 7.276.845,00 |
| 18.09.2025 | 23,41 | 26,12 | 23,06 | 26,04 | 12,78% | 8.263.721,00 |
| 17.09.2025 | 23,61 | 24,14 | 22,96 | 23,09 | -2,53% | 4.960.559,00 |
| 16.09.2025 | 24,13 | 24,16 | 23,53 | 23,69 | -1,64% | 4.235.785,00 |
| 15.09.2025 | 24,71 | 24,95 | 23,84 | 24,09 | -2,92% | 6.852.665,00 |
| 12.09.2025 | 25,88 | 25,89 | 24,80 | 24,81 | -3,61% | 4.060.154,00 |
| 11.09.2025 | 25,85 | 26,50 | 25,63 | 25,74 | -0,50% | 4.336.481,00 |
| 10.09.2025 | 25,46 | 26,04 | 24,82 | 25,87 | 2,37% | 6.075.821,00 |
| 09.09.2025 | 25,26 | 25,43 | 24,92 | 25,27 | -0,82% | 3.914.900,00 |
| 08.09.2025 | 26,72 | 26,84 | 25,33 | 25,48 | -5,56% | 6.218.402,00 |
| 05.09.2025 | 26,48 | 27,29 | 25,77 | 26,98 | 1,70% | 5.246.508,00 |
| 04.09.2025 | 26,55 | 27,04 | 25,89 | 26,53 | -1,12% | 4.151.348,00 |
| 03.09.2025 | 27,13 | 28,26 | 26,52 | 26,83 | -2,40% | 4.804.828,00 |
| 02.09.2025 | 27,00 | 27,52 | 26,13 | 27,49 | 1,63% | 4.680.594,00 |
| 29.08.2025 | 27,59 | 28,14 | 26,82 | 27,05 | -1,92% | 3.796.128,00 |
| 28.08.2025 | 26,87 | 28,05 | 26,70 | 27,58 | 3,61% | 5.776.642,00 |
| 27.08.2025 | 26,00 | 27,50 | 25,86 | 26,62 | 2,23% | 7.443.744,00 |
| 26.08.2025 | 25,50 | 26,12 | 24,77 | 26,04 | 0,74% | 7.254.423,00 |
| 25.08.2025 | 25,83 | 26,47 | 25,07 | 25,85 | -0,58% | 8.549.323,00 |
| 22.08.2025 | 25,38 | 26,65 | 24,96 | 26,00 | 1,33% | 10.593.655,00 |
| 21.08.2025 | 25,67 | 25,75 | 24,57 | 25,66 | -0,12% | 8.849.831,00 |
| 20.08.2025 | 24,61 | 26,74 | 24,53 | 25,69 | 5,46% | 23.618.374,00 |
| 19.08.2025 | 26,00 | 26,25 | 23,21 | 24,36 | -42,12% | 63.957.025,00 |
| 18.08.2025 | 40,38 | 42,23 | 40,35 | 42,09 | 5,15% | 4.963.379,00 |
| 15.08.2025 | 40,46 | 41,09 | 39,40 | 40,03 | -0,52% | 3.309.143,00 |
| 14.08.2025 | 40,30 | 41,31 | 39,35 | 40,24 | -2,50% | 5.840.135,00 |
| 13.08.2025 | 40,53 | 41,68 | 39,88 | 41,27 | 3,54% | 4.470.657,00 |
| 12.08.2025 | 38,14 | 40,18 | 37,75 | 39,86 | 4,37% | 3.987.601,00 |
| 11.08.2025 | 38,75 | 40,13 | 37,30 | 38,19 | 0,79% | 6.759.054,00 |
| 08.08.2025 | 35,69 | 38,29 | 35,56 | 37,89 | 6,55% | 7.016.048,00 |
| 07.08.2025 | 34,31 | 36,07 | 32,92 | 35,56 | 11,54% | 8.446.611,00 |
| 06.08.2025 | 34,08 | 34,13 | 31,30 | 31,88 | -6,32% | 3.605.608,00 |
| 05.08.2025 | 33,94 | 34,73 | 33,50 | 34,03 | 0,15% | 2.664.971,00 |
| 04.08.2025 | 33,00 | 34,02 | 32,59 | 33,98 | 3,98% | 2.918.271,00 |
| 01.08.2025 | 32,00 | 33,57 | 31,80 | 32,68 | 0,34% | 3.354.965,00 |
| 31.07.2025 | 33,14 | 34,01 | 32,30 | 32,57 | -3,38% | 3.741.933,00 |
| 30.07.2025 | 33,26 | 34,60 | 33,13 | 33,71 | 2,43% | 3.314.940,00 |
| 29.07.2025 | 32,87 | 33,88 | 32,02 | 32,91 | -0,87% | 3.816.125,00 |
| 28.07.2025 | 35,15 | 35,40 | 33,00 | 33,20 | -3,54% | 3.775.756,00 |
| 25.07.2025 | 33,83 | 35,22 | 33,53 | 34,42 | 2,75% | 5.179.787,00 |
| 24.07.2025 | 31,50 | 34,67 | 31,22 | 33,50 | 0,30% | 7.786.555,00 |
| 23.07.2025 | 32,65 | 34,40 | 32,16 | 33,40 | 4,05% | 5.388.872,00 |
| 22.07.2025 | 32,10 | 32,59 | 31,63 | 32,10 | 0,50% | 2.791.790,00 |
| 21.07.2025 | 32,56 | 33,61 | 31,81 | 31,94 | -0,22% | 3.601.261,00 |
| 18.07.2025 | 32,16 | 33,16 | 31,28 | 32,01 | -0,19% | 3.394.544,00 |
| 17.07.2025 | 32,20 | 32,75 | 31,92 | 32,07 | 1,39% | 3.209.942,00 |
| 16.07.2025 | 31,35 | 31,94 | 30,67 | 31,63 | 3,03% | 2.621.178,00 |
| 15.07.2025 | 31,75 | 31,75 | 30,60 | 30,70 | -2,94% | 2.452.713,00 |
| 14.07.2025 | 30,77 | 32,10 | 30,37 | 31,63 | 1,67% | 3.451.221,00 |
| 11.07.2025 | 30,95 | 31,23 | 30,17 | 31,11 | -0,58% | 2.832.323,00 |
| 10.07.2025 | 30,90 | 31,57 | 29,76 | 31,29 | 2,93% | 3.216.448,00 |
| 09.07.2025 | 30,60 | 31,52 | 29,79 | 30,40 | 0,70% | 5.588.433,00 |
| 08.07.2025 | 27,72 | 30,75 | 27,65 | 30,19 | 9,74% | 5.940.301,00 |
| 07.07.2025 | 27,95 | 28,24 | 27,10 | 27,51 | -2,41% | 2.880.432,00 |
| 03.07.2025 | 27,86 | 28,29 | 27,59 | 28,19 | 1,70% | 2.383.469,00 |
| 02.07.2025 | 26,80 | 28,80 | 26,58 | 27,72 | 3,94% | 4.089.562,00 |
| 01.07.2025 | 26,35 | 27,53 | 25,80 | 26,67 | 0,72% | 3.674.179,00 |
| 30.06.2025 | 27,20 | 28,20 | 26,48 | 26,48 | -0,15% | 4.386.829,00 |
| 27.06.2025 | 28,00 | 28,09 | 26,20 | 26,52 | -5,86% | 6.324.816,00 |
| 26.06.2025 | 27,31 | 28,85 | 27,15 | 28,17 | 3,99% | 5.358.333,00 |
| 25.06.2025 | 27,11 | 27,39 | 25,78 | 27,09 | 0,52% | 4.161.461,00 |
| 24.06.2025 | 25,30 | 27,31 | 24,86 | 26,95 | 8,41% | 4.401.951,00 |
| 23.06.2025 | 25,76 | 25,96 | 23,80 | 24,86 | -4,42% | 6.818.744,00 |
| 20.06.2025 | 26,30 | 26,66 | 25,56 | 26,01 | -1,03% | 2.956.484,00 |
| 18.06.2025 | 26,38 | 26,85 | 25,80 | 26,28 | -0,57% | 2.281.780,00 |
| 17.06.2025 | 26,69 | 27,01 | 26,00 | 26,43 | -1,97% | 2.250.774,00 |
| 16.06.2025 | 26,50 | 27,13 | 25,90 | 26,96 | 3,37% | 2.979.288,00 |
| 13.06.2025 | 27,94 | 28,19 | 25,61 | 26,08 | -8,75% | 6.095.496,00 |
| 12.06.2025 | 28,52 | 28,98 | 28,16 | 28,58 | -1,28% | 2.441.196,00 |
| 11.06.2025 | 29,42 | 30,17 | 28,72 | 28,95 | -0,65% | 3.785.655,00 |
| 10.06.2025 | 27,89 | 29,84 | 27,70 | 29,14 | 5,69% | 5.142.571,00 |
| 09.06.2025 | 28,62 | 28,64 | 26,72 | 27,57 | -0,93% | 3.621.434,00 |
| 06.06.2025 | 27,24 | 28,22 | 27,09 | 27,83 | 2,92% | 2.366.134,00 |
| 05.06.2025 | 26,79 | 27,90 | 26,01 | 27,04 | 0,15% | 2.779.061,00 |
| 04.06.2025 | 26,74 | 27,55 | 26,43 | 27,00 | 1,47% | 1.746.619,00 |