47,400€
7,53%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 44,53 | 47,93 | 44,53 | 47,00 | 6,62% | 8.975,00 |
| 26.06.2024 | 44,27 | 44,99 | 43,25 | 44,08 | -1,32% | 5.014,00 |
| 25.06.2024 | 48,41 | 49,36 | 44,38 | 44,67 | -7,86% | 7.437,00 |
| 24.06.2024 | 49,69 | 50,44 | 47,90 | 48,48 | -2,28% | 3.390,00 |
| 21.06.2024 | 46,61 | 50,38 | 46,61 | 49,61 | 6,39% | 2.495,00 |
| 20.06.2024 | 47,05 | 48,44 | 46,10 | 46,63 | -1,21% | 4.508,00 |
| 19.06.2024 | 46,84 | 47,35 | 46,01 | 47,20 | 0,00% | 4.252,00 |
| 18.06.2024 | 48,35 | 49,00 | 47,18 | 47,20 | -3,16% | 2.981,00 |
| 17.06.2024 | 48,87 | 50,36 | 47,08 | 48,74 | -0,77% | 8.624,00 |
| 14.06.2024 | 48,27 | 49,12 | 45,44 | 49,12 | 1,63% | 6.177,00 |
| 13.06.2024 | 47,83 | 49,00 | 46,00 | 48,33 | -0,31% | 14.532,00 |
| 12.06.2024 | 49,01 | 50,06 | 47,57 | 48,48 | -1,52% | 11.393,00 |
| 11.06.2024 | 52,18 | 52,86 | 49,23 | 49,23 | -6,05% | 22.647,00 |
| 10.06.2024 | 51,84 | 52,90 | 51,10 | 52,40 | 0,77% | 3.159,00 |
| 07.06.2024 | 50,78 | 53,00 | 49,44 | 52,00 | 2,65% | 11.684,00 |
| 06.06.2024 | 54,76 | 55,20 | 50,48 | 50,66 | -6,81% | 5.250,00 |
| 05.06.2024 | 51,80 | 55,00 | 51,52 | 54,36 | 4,10% | 12.208,00 |
| 04.06.2024 | 56,90 | 62,10 | 48,10 | 52,22 | -7,93% | 24.020,00 |
| 03.06.2024 | 57,04 | 59,48 | 55,92 | 56,72 | -0,84% | 5.393,00 |
| 31.05.2024 | 56,28 | 58,44 | 56,28 | 57,20 | 0,21% | 4.197,00 |
| 30.05.2024 | 58,56 | 59,78 | 56,34 | 57,08 | -2,96% | 4.509,00 |
| 29.05.2024 | 59,82 | 60,00 | 58,48 | 58,82 | -2,03% | 2.827,00 |
| 28.05.2024 | 58,64 | 60,30 | 57,48 | 60,04 | 2,11% | 5.225,00 |
| 27.05.2024 | 58,78 | 59,20 | 58,18 | 58,80 | 3,05% | 6.656,00 |
| 24.05.2024 | 59,00 | 59,00 | 57,00 | 57,06 | 0,11% | 8.523,00 |
| 23.05.2024 | 58,24 | 59,94 | 56,48 | 57,00 | -2,20% | 11.365,00 |
| 22.05.2024 | 58,84 | 60,40 | 57,70 | 58,28 | -1,45% | 5.816,00 |
| 21.05.2024 | 62,80 | 64,30 | 58,80 | 59,14 | -4,95% | 6.605,00 |
| 20.05.2024 | 61,22 | 65,00 | 60,42 | 62,22 | 1,04% | 6.412,00 |
| 17.05.2024 | 65,46 | 66,10 | 61,30 | 61,58 | -2,93% | 13.101,00 |
| 16.05.2024 | 70,70 | 72,34 | 62,92 | 63,44 | -11,27% | 12.380,00 |
| 15.05.2024 | 67,00 | 73,12 | 65,74 | 71,50 | 6,56% | 6.062,00 |
| 14.05.2024 | 66,50 | 68,48 | 66,02 | 67,10 | 0,81% | 4.405,00 |
| 13.05.2024 | 68,78 | 69,66 | 65,26 | 66,56 | -2,63% | 4.217,00 |
| 10.05.2024 | 75,16 | 75,16 | 68,02 | 68,36 | -7,62% | 7.762,00 |
| 09.05.2024 | 73,36 | 75,80 | 73,30 | 74,00 | -0,13% | 6.333,00 |
| 08.05.2024 | 73,68 | 74,82 | 71,64 | 74,10 | -0,16% | 8.379,00 |
| 07.05.2024 | 72,48 | 75,50 | 71,28 | 74,22 | 2,34% | 9.450,00 |
| 06.05.2024 | 72,44 | 73,94 | 68,60 | 72,52 | 1,60% | 4.973,00 |
| 03.05.2024 | 68,98 | 71,96 | 65,96 | 71,38 | 0,96% | 7.588,00 |
| 02.05.2024 | 73,00 | 73,00 | 69,00 | 70,70 | -5,41% | 3.917,00 |
| 30.04.2024 | 71,18 | 75,00 | 69,10 | 74,74 | 6,23% | 5.547,00 |
| 29.04.2024 | 69,82 | 71,38 | 68,70 | 70,36 | 2,21% | 7.030,00 |
| 26.04.2024 | 64,88 | 69,06 | 63,76 | 68,84 | 7,36% | 5.236,00 |
| 25.04.2024 | 58,12 | 64,44 | 58,02 | 64,12 | 6,30% | 84.077,00 |
| 24.04.2024 | 61,60 | 62,74 | 60,32 | 60,32 | -0,92% | 23.651,00 |
| 23.04.2024 | 59,00 | 62,84 | 59,00 | 60,88 | 1,30% | 16.702,00 |
| 22.04.2024 | 58,46 | 60,64 | 58,46 | 60,10 | 1,38% | 2.940,00 |
| 19.04.2024 | 61,54 | 61,68 | 57,78 | 59,28 | -2,92% | 28.318,00 |
| 18.04.2024 | 62,38 | 62,48 | 60,68 | 61,06 | -2,15% | 4.438,00 |
| 17.04.2024 | 64,50 | 65,36 | 62,30 | 62,40 | -2,32% | 4.572,00 |
| 16.04.2024 | 62,22 | 64,22 | 61,54 | 63,88 | 1,95% | 3.202,00 |
| 15.04.2024 | 64,42 | 65,88 | 62,66 | 62,66 | -2,76% | 4.061,00 |
| 12.04.2024 | 66,58 | 68,40 | 64,44 | 64,44 | -2,66% | 4.267,00 |
| 11.04.2024 | 67,20 | 67,76 | 65,54 | 66,20 | -0,84% | 1.155,00 |
| 10.04.2024 | 66,44 | 66,78 | 63,54 | 66,76 | 0,00% | 7.356,00 |
| 09.04.2024 | 70,36 | 71,04 | 66,20 | 66,76 | -4,00% | 6.820,00 |
| 08.04.2024 | 70,98 | 70,98 | 68,50 | 69,54 | -1,45% | 6.854,00 |
| 05.04.2024 | 67,44 | 71,74 | 67,14 | 70,56 | 4,07% | 6.138,00 |
| 04.04.2024 | 72,98 | 73,94 | 67,80 | 67,80 | -6,56% | 8.762,00 |
| 03.04.2024 | 71,78 | 74,36 | 71,40 | 72,56 | 0,36% | 4.878,00 |
| 02.04.2024 | 75,78 | 75,78 | 68,22 | 72,30 | -3,55% | 16.902,00 |
| 28.03.2024 | 77,48 | 78,26 | 74,66 | 74,96 | -3,00% | 49.680,00 |
| 27.03.2024 | 76,78 | 78,78 | 72,60 | 77,28 | 2,77% | 30.225,00 |
| 26.03.2024 | 63,72 | 81,50 | 59,50 | 75,20 | 16,41% | 59.418,00 |
| 25.03.2024 | 64,00 | 67,92 | 63,02 | 64,60 | -0,55% | 5.698,00 |
| 22.03.2024 | 65,98 | 67,76 | 63,40 | 64,96 | -0,73% | 10.988,00 |
| 21.03.2024 | 66,46 | 67,68 | 64,28 | 65,44 | -0,03% | 7.125,00 |
| 20.03.2024 | 60,52 | 65,46 | 59,20 | 65,46 | 8,31% | 7.113,00 |
| 19.03.2024 | 58,02 | 62,38 | 56,74 | 60,44 | 3,78% | 12.447,00 |
| 18.03.2024 | 58,20 | 60,32 | 55,44 | 58,24 | 0,90% | 9.666,00 |
| 15.03.2024 | 61,72 | 63,46 | 56,80 | 57,72 | -4,72% | 11.976,00 |
| 14.03.2024 | 66,88 | 67,38 | 58,12 | 60,58 | -8,16% | 12.879,00 |
| 13.03.2024 | 61,66 | 65,96 | 61,20 | 65,96 | 6,97% | 9.713,00 |
| 12.03.2024 | 56,72 | 62,32 | 56,72 | 61,66 | 7,23% | 11.428,00 |
| 11.03.2024 | 65,42 | 65,68 | 56,64 | 57,50 | -12,08% | 34.351,00 |
| 08.03.2024 | 70,88 | 71,50 | 62,62 | 65,40 | -3,14% | 62.326,00 |
| 07.03.2024 | 84,20 | 87,98 | 66,02 | 67,52 | -18,61% | 84.175,00 |
| 06.03.2024 | 79,72 | 88,56 | 79,72 | 82,96 | 2,09% | 43.831,00 |
| 05.03.2024 | 84,96 | 86,46 | 77,02 | 81,26 | -3,56% | 46.926,00 |
| 04.03.2024 | 80,50 | 88,50 | 79,76 | 84,26 | 6,66% | 119.780,00 |
| 01.03.2024 | 74,40 | 81,00 | 72,42 | 79,00 | 11,02% | 33.596,00 |
| 29.02.2024 | 88,00 | 89,96 | 69,42 | 71,16 | -18,02% | 76.216,00 |
| 28.02.2024 | 80,70 | 91,86 | 76,50 | 86,80 | 11,20% | 113.178,00 |
| 27.02.2024 | 35,17 | 82,54 | 35,17 | 78,06 | 119,83% | 93.878,00 |
| 26.02.2024 | 34,00 | 35,51 | 33,01 | 35,51 | 3,26% | 11.887,00 |
| 23.02.2024 | 34,00 | 35,55 | 32,71 | 34,39 | 3,87% | 4.677,00 |
| 22.02.2024 | 32,76 | 35,21 | 32,51 | 33,11 | 2,29% | 10.838,00 |
| 21.02.2024 | 32,59 | 34,02 | 31,40 | 32,37 | -1,13% | 6.492,00 |
| 20.02.2024 | 36,99 | 36,99 | 31,63 | 32,74 | -11,39% | 42.420,00 |
| 19.02.2024 | 35,50 | 37,70 | 34,41 | 36,95 | 7,19% | 37.869,00 |
| 16.02.2024 | 29,79 | 34,47 | 29,20 | 34,47 | 17,40% | 8.259,00 |
| 15.02.2024 | 30,39 | 30,87 | 28,83 | 29,36 | -3,26% | 7.975,00 |
| 14.02.2024 | 28,46 | 31,70 | 27,79 | 30,35 | 7,59% | 14.404,00 |
| 13.02.2024 | 28,96 | 29,59 | 27,86 | 28,21 | -4,11% | 5.325,00 |
| 12.02.2024 | 28,59 | 29,42 | 27,72 | 29,42 | 2,87% | 15.488,00 |
| 09.02.2024 | 27,50 | 29,68 | 26,30 | 28,60 | 6,44% | 23.521,00 |
| 08.02.2024 | 23,92 | 27,15 | 23,45 | 26,87 | 18,37% | 23.521,00 |
| 07.02.2024 | 22,52 | 23,41 | 22,18 | 22,70 | -0,74% | 3.749,00 |
| 06.02.2024 | 23,08 | 23,27 | 20,67 | 22,87 | -1,00% | 7.859,00 |