55,220€
-0,90%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 49,96 | 50,58 | 45,96 | 48,31 | -3,99% | 8.642,00 |
| 01.08.2024 | 52,50 | 54,60 | 49,91 | 50,32 | -4,84% | 4.820,00 |
| 31.07.2024 | 52,22 | 54,52 | 51,32 | 52,88 | 0,76% | 5.910,00 |
| 30.07.2024 | 56,36 | 58,06 | 52,26 | 52,48 | -7,31% | 11.546,00 |
| 29.07.2024 | 61,48 | 63,00 | 56,40 | 56,62 | -6,29% | 20.198,00 |
| 26.07.2024 | 63,02 | 65,22 | 59,50 | 60,42 | 0,53% | 31.246,00 |
| 25.07.2024 | 57,54 | 64,10 | 51,96 | 60,10 | 28,56% | 62.116,00 |
| 24.07.2024 | 47,05 | 48,27 | 46,60 | 46,75 | -2,36% | 1.262,00 |
| 23.07.2024 | 47,88 | 48,60 | 46,40 | 47,88 | 2,20% | 4.089,00 |
| 22.07.2024 | 47,52 | 47,55 | 44,91 | 46,85 | -0,28% | 2.775,00 |
| 19.07.2024 | 46,60 | 47,91 | 45,73 | 46,98 | 2,44% | 2.600,00 |
| 18.07.2024 | 46,69 | 47,87 | 44,63 | 45,86 | -0,04% | 9.226,00 |
| 17.07.2024 | 52,58 | 52,58 | 44,32 | 45,88 | -12,58% | 19.613,00 |
| 16.07.2024 | 54,98 | 55,26 | 52,32 | 52,48 | -4,09% | 3.229,00 |
| 15.07.2024 | 53,02 | 54,98 | 52,18 | 54,72 | 3,87% | 7.460,00 |
| 12.07.2024 | 54,34 | 54,86 | 52,68 | 52,68 | -2,52% | 4.909,00 |
| 11.07.2024 | 53,34 | 55,36 | 49,99 | 54,04 | 1,35% | 11.905,00 |
| 10.07.2024 | 51,00 | 54,10 | 50,02 | 53,32 | 6,47% | 6.622,00 |
| 09.07.2024 | 46,80 | 50,64 | 46,50 | 50,08 | 6,49% | 5.761,00 |
| 08.07.2024 | 46,50 | 48,80 | 45,62 | 47,03 | -0,44% | 17.159,00 |
| 05.07.2024 | 47,49 | 48,10 | 46,51 | 47,24 | -0,17% | 1.395,00 |
| 04.07.2024 | 46,21 | 47,32 | 45,20 | 47,32 | 1,85% | 4.773,00 |
| 03.07.2024 | 47,76 | 48,75 | 46,38 | 46,46 | -2,95% | 6.123,00 |
| 02.07.2024 | 51,88 | 53,00 | 47,87 | 47,87 | -6,98% | 14.276,00 |
| 01.07.2024 | 49,60 | 54,28 | 49,10 | 51,46 | 4,06% | 46.470,00 |
| 28.06.2024 | 48,25 | 51,14 | 47,86 | 49,45 | 5,21% | 14.759,00 |
| 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 |