33,638€
0,92%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 33,50 | 34,49 | 31,82 | 34,00 | 2,01% | 13.038,00 |
| 13.11.2025 | 35,79 | 35,97 | 33,01 | 33,33 | -6,06% | 7.635,00 |
| 12.11.2025 | 36,13 | 37,00 | 34,61 | 35,48 | 1,11% | 20.686,00 |
| 11.11.2025 | 33,00 | 35,09 | 32,16 | 35,09 | 7,82% | 17.208,00 |
| 10.11.2025 | 32,40 | 33,38 | 31,85 | 32,55 | 2,50% | 13.527,00 |
| 07.11.2025 | 31,81 | 32,44 | 30,05 | 31,75 | -1,49% | 8.505,00 |
| 06.11.2025 | 32,10 | 32,76 | 31,28 | 32,23 | 1,19% | 8.258,00 |
| 05.11.2025 | 30,41 | 32,24 | 30,16 | 31,85 | 4,51% | 5.543,00 |
| 04.11.2025 | 31,32 | 32,50 | 29,49 | 30,48 | -2,46% | 11.639,00 |
| 03.11.2025 | 33,52 | 34,50 | 30,90 | 31,25 | -5,85% | 17.001,00 |
| 31.10.2025 | 33,65 | 33,85 | 32,10 | 33,19 | -0,26% | 6.767,00 |
| 30.10.2025 | 30,03 | 34,19 | 30,02 | 33,27 | 9,71% | 32.910,00 |
| 29.10.2025 | 30,00 | 31,21 | 29,72 | 30,33 | 1,08% | 13.718,00 |
| 28.10.2025 | 30,96 | 30,98 | 29,78 | 30,00 | -1,98% | 2.742,00 |
| 27.10.2025 | 30,22 | 30,75 | 29,01 | 30,61 | 3,50% | 20.392,00 |
| 24.10.2025 | 29,80 | 30,32 | 28,36 | 29,57 | 1,32% | 9.508,00 |
| 23.10.2025 | 28,00 | 30,97 | 27,51 | 29,19 | 7,87% | 9.670,00 |
| 22.10.2025 | 28,20 | 28,50 | 26,70 | 27,06 | -4,57% | 16.436,00 |
| 21.10.2025 | 28,79 | 29,47 | 27,92 | 28,35 | -2,21% | 7.990,00 |
| 20.10.2025 | 29,08 | 29,84 | 28,81 | 28,99 | 1,36% | 12.964,00 |
| 17.10.2025 | 29,25 | 29,71 | 26,11 | 28,60 | -3,64% | 21.635,00 |
| 16.10.2025 | 30,41 | 31,40 | 29,49 | 29,68 | -1,40% | 4.295,00 |
| 15.10.2025 | 28,74 | 30,51 | 28,14 | 30,10 | 4,64% | 18.694,00 |
| 14.10.2025 | 28,79 | 29,36 | 27,81 | 28,77 | -2,06% | 10.114,00 |
| 13.10.2025 | 29,21 | 29,82 | 28,61 | 29,37 | 1,77% | 12.814,00 |
| 10.10.2025 | 30,24 | 31,50 | 28,57 | 28,86 | -4,31% | 38.700,00 |
| 09.10.2025 | 27,85 | 30,38 | 27,85 | 30,16 | 7,68% | 43.029,00 |
| 08.10.2025 | 27,07 | 29,56 | 27,07 | 28,01 | 2,94% | 33.463,00 |
| 07.10.2025 | 27,99 | 28,19 | 26,84 | 27,21 | -0,69% | 23.976,00 |
| 06.10.2025 | 25,75 | 27,80 | 25,45 | 27,40 | 10,48% | 61.016,00 |
| 03.10.2025 | 23,80 | 24,80 | 23,51 | 24,80 | 5,00% | 15.041,00 |
| 02.10.2025 | 23,45 | 23,75 | 22,99 | 23,62 | 1,26% | 16.438,00 |
| 01.10.2025 | 22,37 | 23,33 | 21,85 | 23,33 | 3,23% | 13.854,00 |
| 30.09.2025 | 22,05 | 22,60 | 21,39 | 22,60 | 2,47% | 7.379,00 |
| 29.09.2025 | 21,60 | 22,54 | 21,48 | 22,05 | 1,68% | 5.811,00 |
| 26.09.2025 | 21,41 | 21,93 | 21,29 | 21,69 | 0,56% | 4.136,00 |
| 25.09.2025 | 22,84 | 22,84 | 21,57 | 21,57 | -5,56% | 6.582,00 |
| 24.09.2025 | 21,58 | 22,84 | 21,15 | 22,84 | 7,61% | 10.043,00 |
| 23.09.2025 | 22,21 | 22,66 | 21,22 | 21,22 | -4,31% | 7.958,00 |
| 22.09.2025 | 21,58 | 23,33 | 20,82 | 22,18 | 2,69% | 19.480,00 |
| 19.09.2025 | 22,01 | 22,34 | 21,60 | 21,60 | -2,46% | 16.453,00 |
| 18.09.2025 | 19,85 | 22,14 | 19,46 | 22,14 | 12,76% | 95.468,00 |
| 17.09.2025 | 20,14 | 20,23 | 19,49 | 19,63 | -1,60% | 19.009,00 |
| 16.09.2025 | 20,46 | 21,00 | 19,85 | 19,95 | -3,14% | 20.952,00 |
| 15.09.2025 | 21,51 | 21,70 | 20,30 | 20,60 | -2,76% | 14.530,00 |
| 12.09.2025 | 22,17 | 22,40 | 21,19 | 21,19 | -3,59% | 4.611,00 |
| 11.09.2025 | 22,19 | 22,56 | 21,73 | 21,98 | -0,11% | 12.508,00 |
| 10.09.2025 | 21,50 | 22,02 | 21,16 | 22,00 | 2,33% | 63.961,00 |
| 09.09.2025 | 21,92 | 21,92 | 21,26 | 21,50 | -0,88% | 18.794,00 |
| 08.09.2025 | 23,25 | 23,25 | 21,56 | 21,69 | -6,06% | 23.271,00 |
| 05.09.2025 | 22,73 | 23,09 | 21,93 | 23,09 | 2,15% | 6.982,00 |
| 04.09.2025 | 23,14 | 23,40 | 22,30 | 22,61 | -1,29% | 12.307,00 |
| 03.09.2025 | 23,55 | 24,32 | 22,71 | 22,90 | -2,59% | 12.615,00 |
| 02.09.2025 | 23,00 | 23,58 | 22,41 | 23,51 | 2,22% | 41.992,00 |
| 01.09.2025 | 23,30 | 23,50 | 23,00 | 23,00 | -0,61% | 4.659,00 |
| 29.08.2025 | 23,70 | 24,00 | 22,90 | 23,14 | -1,09% | 41.080,00 |
| 28.08.2025 | 23,00 | 23,98 | 22,78 | 23,40 | 2,70% | 18.776,00 |
| 27.08.2025 | 22,14 | 23,66 | 22,13 | 22,78 | 1,81% | 41.170,00 |
| 26.08.2025 | 22,22 | 22,38 | 21,31 | 22,38 | 1,89% | 40.869,00 |
| 25.08.2025 | 22,48 | 22,51 | 21,52 | 21,96 | -1,10% | 24.471,00 |
| 22.08.2025 | 22,09 | 22,72 | 21,50 | 22,21 | 1,02% | 27.611,00 |
| 21.08.2025 | 22,56 | 22,80 | 21,30 | 21,98 | -0,25% | 86.990,00 |
| 20.08.2025 | 21,15 | 22,94 | 20,68 | 22,04 | 5,18% | 196.537,00 |
| 19.08.2025 | 38,00 | 45,00 | 19,90 | 20,95 | -41,58% | 327.092,00 |
| 18.08.2025 | 35,52 | 36,00 | 34,41 | 35,86 | 3,00% | 4.514,00 |
| 15.08.2025 | 34,90 | 35,35 | 33,80 | 34,82 | 0,67% | 4.620,00 |
| 14.08.2025 | 35,60 | 35,69 | 33,90 | 34,59 | -1,94% | 9.012,00 |
| 13.08.2025 | 34,59 | 35,64 | 34,10 | 35,27 | 3,13% | 9.950,00 |
| 12.08.2025 | 33,00 | 34,28 | 32,66 | 34,20 | 4,25% | 2.084,00 |
| 11.08.2025 | 33,92 | 34,50 | 32,09 | 32,81 | 0,20% | 10.255,00 |
| 08.08.2025 | 30,68 | 32,89 | 30,65 | 32,74 | 7,27% | 12.633,00 |
| 07.08.2025 | 27,72 | 31,23 | 27,51 | 30,52 | 13,27% | 19.603,00 |
| 06.08.2025 | 29,83 | 29,94 | 26,94 | 26,95 | -8,07% | 3.697,00 |
| 05.08.2025 | 29,81 | 30,20 | 29,18 | 29,31 | -0,22% | 9.588,00 |
| 04.08.2025 | 28,50 | 29,38 | 28,12 | 29,38 | 4,17% | 1.435,00 |
| 01.08.2025 | 28,61 | 28,72 | 27,50 | 28,20 | -1,14% | 5.508,00 |
| 31.07.2025 | 30,09 | 30,09 | 28,53 | 28,53 | -2,81% | 4.381,00 |
| 30.07.2025 | 28,65 | 30,00 | 28,57 | 29,35 | 3,20% | 5.204,00 |
| 29.07.2025 | 29,00 | 29,79 | 27,79 | 28,44 | -1,18% | 8.646,00 |
| 28.07.2025 | 29,88 | 31,00 | 28,76 | 28,78 | -2,09% | 15.319,00 |
| 25.07.2025 | 28,70 | 29,86 | 28,34 | 29,40 | 3,36% | 9.519,00 |
| 24.07.2025 | 26,30 | 29,44 | 25,53 | 28,44 | -0,21% | 24.675,00 |
| 23.07.2025 | 27,60 | 29,36 | 27,33 | 28,50 | 4,17% | 6.593,00 |
| 22.07.2025 | 27,80 | 27,80 | 26,90 | 27,36 | -0,40% | 6.823,00 |
| 21.07.2025 | 27,99 | 28,72 | 27,00 | 27,47 | 1,38% | 10.366,00 |
| 18.07.2025 | 27,93 | 28,40 | 26,88 | 27,10 | -3,51% | 5.979,00 |
| 17.07.2025 | 27,55 | 28,22 | 27,10 | 28,08 | 4,58% | 12.289,00 |
| 16.07.2025 | 26,15 | 27,50 | 26,14 | 26,85 | 0,88% | 4.143,00 |
| 15.07.2025 | 26,90 | 27,46 | 26,43 | 26,62 | -1,46% | 4.461,00 |
| 14.07.2025 | 26,95 | 27,24 | 26,26 | 27,01 | 1,60% | 3.841,00 |
| 11.07.2025 | 27,00 | 27,04 | 25,90 | 26,59 | -0,24% | 5.738,00 |
| 10.07.2025 | 25,99 | 26,90 | 25,39 | 26,65 | 2,50% | 17.123,00 |
| 09.07.2025 | 26,08 | 26,87 | 25,50 | 26,00 | 0,93% | 9.347,00 |
| 08.07.2025 | 23,20 | 26,30 | 23,20 | 25,76 | 8,85% | 13.340,00 |
| 07.07.2025 | 24,50 | 24,50 | 23,31 | 23,67 | -1,52% | 4.258,00 |
| 04.07.2025 | 23,63 | 24,57 | 23,50 | 24,03 | 0,12% | 4.660,00 |
| 03.07.2025 | 23,74 | 24,05 | 23,50 | 24,00 | 2,04% | 2.400,00 |
| 02.07.2025 | 22,99 | 24,43 | 22,80 | 23,52 | 3,82% | 7.452,00 |
| 01.07.2025 | 22,78 | 23,32 | 22,00 | 22,66 | -0,90% | 5.860,00 |
| 30.06.2025 | 22,95 | 23,80 | 22,51 | 22,86 | 0,70% | 4.470,00 |