40,540€
1,02%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,61 | 47,20 | 38,54 | 40,57 | 1,10% | 23.796,00 |
| 19.12.2024 | 37,05 | 40,13 | 37,05 | 40,13 | 8,58% | 22.726,00 |
| 18.12.2024 | 44,40 | 45,01 | 36,60 | 36,96 | -16,76% | 27.232,00 |
| 17.12.2024 | 45,19 | 45,43 | 44,00 | 44,40 | -1,33% | 3.874,00 |
| 16.12.2024 | 44,89 | 46,21 | 44,08 | 45,00 | 0,76% | 15.942,00 |
| 13.12.2024 | 45,99 | 46,29 | 43,75 | 44,66 | -2,60% | 11.618,00 |
| 12.12.2024 | 46,90 | 47,49 | 45,85 | 45,85 | -2,53% | 3.203,00 |
| 11.12.2024 | 45,33 | 47,04 | 45,33 | 47,04 | 3,80% | 4.681,00 |
| 10.12.2024 | 47,21 | 48,00 | 45,20 | 45,32 | -5,66% | 9.565,00 |
| 09.12.2024 | 48,01 | 48,99 | 47,30 | 48,04 | 0,40% | 11.444,00 |
| 06.12.2024 | 48,30 | 49,26 | 46,80 | 47,85 | 1,70% | 9.723,00 |
| 05.12.2024 | 49,00 | 49,50 | 47,05 | 47,05 | -3,45% | 4.019,00 |
| 04.12.2024 | 47,51 | 48,80 | 47,04 | 48,73 | 2,94% | 5.028,00 |
| 03.12.2024 | 49,43 | 49,49 | 46,63 | 47,34 | -4,01% | 6.213,00 |
| 02.12.2024 | 50,06 | 51,28 | 49,00 | 49,32 | -2,07% | 8.327,00 |
| 29.11.2024 | 51,82 | 52,80 | 50,06 | 50,36 | -1,18% | 3.089,00 |
| 28.11.2024 | 52,18 | 52,48 | 50,96 | 50,96 | -1,58% | 1.469,00 |
| 27.11.2024 | 51,48 | 51,78 | 49,35 | 51,78 | 1,21% | 2.653,00 |
| 26.11.2024 | 49,64 | 54,40 | 49,43 | 51,16 | 2,77% | 11.362,00 |
| 25.11.2024 | 50,52 | 51,40 | 48,80 | 49,78 | -1,89% | 6.393,00 |
| 22.11.2024 | 50,18 | 51,56 | 49,24 | 50,74 | 1,66% | 4.884,00 |
| 21.11.2024 | 49,12 | 50,36 | 47,93 | 49,91 | 2,70% | - |
| 20.11.2024 | 51,22 | 52,38 | 48,36 | 48,60 | 0,31% | 11.199,00 |
| 19.11.2024 | 47,02 | 48,65 | 45,47 | 48,45 | 3,77% | 8.725,00 |
| 18.11.2024 | 49,49 | 49,51 | 45,01 | 46,69 | -1,12% | 10.731,00 |
| 15.11.2024 | 48,50 | 52,00 | 46,85 | 47,22 | -7,81% | 21.804,00 |
| 14.11.2024 | 52,30 | 53,50 | 51,22 | 51,22 | -2,07% | 9.354,00 |
| 13.11.2024 | 56,50 | 57,64 | 51,78 | 52,30 | -9,61% | 13.438,00 |
| 12.11.2024 | 59,52 | 60,54 | 54,34 | 57,86 | -2,23% | 16.611,00 |
| 11.11.2024 | 64,40 | 64,98 | 59,02 | 59,18 | -7,27% | 18.123,00 |
| 08.11.2024 | 64,28 | 65,28 | 61,70 | 63,82 | 0,09% | 14.567,00 |
| 07.11.2024 | 61,78 | 63,76 | 59,98 | 63,76 | 4,49% | 9.104,00 |
| 06.11.2024 | 61,18 | 62,04 | 58,60 | 61,02 | 3,63% | 14.854,00 |
| 05.11.2024 | 58,98 | 62,20 | 57,42 | 58,88 | 1,59% | 40.666,00 |
| 04.11.2024 | 80,12 | 83,98 | 57,72 | 57,96 | -15,34% | 111.453,00 |
| 01.11.2024 | 67,58 | 69,14 | 67,02 | 68,46 | 1,91% | 5.151,00 |
| 31.10.2024 | 66,38 | 67,88 | 64,88 | 67,18 | 1,54% | 6.116,00 |
| 30.10.2024 | 68,08 | 71,98 | 64,02 | 66,16 | -2,82% | 20.015,00 |
| 29.10.2024 | 69,62 | 70,06 | 66,08 | 68,08 | -1,08% | 12.838,00 |
| 28.10.2024 | 73,60 | 75,36 | 68,56 | 68,82 | -4,31% | 25.316,00 |
| 25.10.2024 | 68,94 | 74,66 | 68,02 | 71,92 | 6,55% | 35.413,00 |
| 24.10.2024 | 58,64 | 69,74 | 58,02 | 67,50 | 20,92% | 74.513,00 |
| 23.10.2024 | 57,74 | 58,52 | 55,64 | 55,82 | -2,85% | 3.002,00 |
| 22.10.2024 | 59,96 | 60,60 | 57,12 | 57,46 | -3,53% | 7.093,00 |
| 21.10.2024 | 60,78 | 60,80 | 58,90 | 59,56 | -1,91% | 3.971,00 |
| 18.10.2024 | 59,34 | 60,72 | 59,34 | 60,72 | 1,20% | 4.210,00 |
| 17.10.2024 | 60,14 | 61,74 | 60,00 | 60,00 | -0,73% | 6.392,00 |
| 16.10.2024 | 60,38 | 61,60 | 60,00 | 60,44 | -2,01% | 2.938,00 |
| 15.10.2024 | 60,38 | 61,71 | 59,09 | 61,68 | 2,32% | - |
| 14.10.2024 | 60,88 | 61,46 | 58,36 | 60,28 | -0,07% | 2.933,00 |
| 11.10.2024 | 57,32 | 60,72 | 57,00 | 60,32 | 6,01% | 11.569,00 |
| 10.10.2024 | 57,88 | 58,54 | 56,22 | 56,90 | -0,70% | 4.743,00 |
| 09.10.2024 | 61,20 | 63,00 | 57,28 | 57,30 | -5,73% | 11.394,00 |
| 08.10.2024 | 57,88 | 62,48 | 57,02 | 60,78 | 5,74% | 7.472,00 |
| 07.10.2024 | 59,62 | 59,98 | 57,36 | 57,48 | -2,58% | 6.050,00 |
| 04.10.2024 | 57,84 | 59,78 | 57,50 | 59,00 | 0,72% | 4.659,00 |
| 03.10.2024 | 58,14 | 59,96 | 58,10 | 58,58 | 0,17% | 2.432,00 |
| 02.10.2024 | 55,28 | 58,72 | 55,12 | 58,48 | 4,43% | 3.094,00 |
| 01.10.2024 | 57,30 | 57,88 | 54,68 | 56,00 | -1,10% | 3.323,00 |
| 30.09.2024 | 54,20 | 57,52 | 53,80 | 56,62 | 2,50% | 4.008,00 |
| 27.09.2024 | 56,38 | 56,62 | 54,84 | 55,24 | -0,86% | 4.092,00 |
| 26.09.2024 | 56,56 | 58,28 | 55,10 | 55,72 | -2,21% | 5.132,00 |
| 25.09.2024 | 55,98 | 58,34 | 55,42 | 56,98 | 1,75% | 6.115,00 |
| 24.09.2024 | 59,06 | 59,60 | 55,24 | 56,00 | -4,44% | 5.745,00 |
| 23.09.2024 | 63,88 | 64,28 | 58,20 | 58,60 | -6,98% | 10.059,00 |
| 20.09.2024 | 61,36 | 64,88 | 60,04 | 63,00 | 3,93% | 9.079,00 |
| 19.09.2024 | 58,86 | 60,62 | 58,34 | 60,62 | 4,55% | 4.548,00 |
| 18.09.2024 | 57,08 | 58,82 | 56,36 | 57,98 | 2,22% | 8.102,00 |
| 17.09.2024 | 60,00 | 60,34 | 55,94 | 56,72 | -5,94% | 4.141,00 |
| 16.09.2024 | 60,74 | 61,40 | 59,12 | 60,30 | 0,74% | 5.062,00 |
| 13.09.2024 | 56,50 | 61,04 | 56,02 | 59,86 | 5,61% | 15.590,00 |
| 12.09.2024 | 55,12 | 58,40 | 55,12 | 56,68 | 3,05% | 7.260,00 |
| 11.09.2024 | 49,19 | 55,46 | 49,19 | 55,00 | 13,05% | 10.670,00 |
| 10.09.2024 | 50,38 | 50,60 | 48,04 | 48,65 | -1,94% | 7.750,00 |
| 09.09.2024 | 49,34 | 50,64 | 48,68 | 49,61 | 0,81% | 9.298,00 |
| 06.09.2024 | 50,26 | 50,26 | 46,62 | 49,21 | -0,49% | 4.313,00 |
| 05.09.2024 | 52,98 | 53,14 | 49,26 | 49,45 | -5,77% | 3.009,00 |
| 04.09.2024 | 52,52 | 54,18 | 52,22 | 52,48 | -0,53% | 1.637,00 |
| 03.09.2024 | 57,48 | 58,00 | 52,58 | 52,76 | -6,98% | 8.449,00 |
| 02.09.2024 | 56,80 | 57,46 | 56,48 | 56,72 | -2,04% | 3.131,00 |
| 30.08.2024 | 56,20 | 58,50 | 55,42 | 57,90 | 3,06% | 1.912,00 |
| 29.08.2024 | 54,62 | 57,48 | 54,62 | 56,18 | 2,15% | 2.224,00 |
| 28.08.2024 | 54,84 | 55,64 | 54,02 | 55,00 | 0,00% | 4.214,00 |
| 27.08.2024 | 59,00 | 59,38 | 52,86 | 55,00 | -4,25% | 12.725,00 |
| 26.08.2024 | 58,42 | 60,28 | 57,24 | 57,44 | 0,24% | 8.529,00 |
| 23.08.2024 | 57,86 | 58,90 | 57,30 | 57,30 | -0,97% | 3.099,00 |
| 22.08.2024 | 58,74 | 59,52 | 57,28 | 57,86 | -0,38% | 3.515,00 |
| 21.08.2024 | 58,76 | 62,90 | 57,62 | 58,08 | -2,65% | 6.758,00 |
| 20.08.2024 | 58,26 | 59,68 | 54,24 | 59,66 | -0,90% | 9.355,00 |
| 19.08.2024 | 50,50 | 61,00 | 50,50 | 60,20 | 18,09% | 10.423,00 |
| 16.08.2024 | 51,64 | 52,48 | 50,20 | 50,98 | -1,73% | 2.807,00 |
| 15.08.2024 | 53,00 | 54,04 | 51,52 | 51,88 | -1,74% | 2.535,00 |
| 14.08.2024 | 50,88 | 52,96 | 49,86 | 52,80 | 3,00% | 2.105,00 |
| 13.08.2024 | 53,80 | 53,80 | 51,16 | 51,26 | -4,22% | 1.338,00 |
| 12.08.2024 | 52,08 | 54,24 | 51,98 | 53,52 | 2,06% | 3.487,00 |
| 09.08.2024 | 52,20 | 53,00 | 50,98 | 52,44 | 3,47% | 6.065,00 |
| 08.08.2024 | 46,64 | 51,92 | 45,84 | 50,68 | 8,99% | 4.296,00 |
| 07.08.2024 | 49,07 | 50,14 | 46,12 | 46,50 | -5,10% | 6.257,00 |
| 06.08.2024 | 48,89 | 50,52 | 46,75 | 49,00 | 2,88% | 5.235,00 |
| 05.08.2024 | 48,25 | 50,60 | 42,00 | 47,63 | -1,41% | 16.940,00 |