22,010€
-2,09%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,90 | 22,90 | 21,57 | 22,09 | -1,76% | 2.976,00 |
| 24.04.2025 | 22,43 | 23,08 | 21,92 | 22,48 | -1,92% | 9.501,00 |
| 23.04.2025 | 22,00 | 23,65 | 22,00 | 22,92 | 3,15% | 7.545,00 |
| 22.04.2025 | 20,68 | 22,22 | 20,45 | 22,22 | 7,14% | 3.141,00 |
| 17.04.2025 | 21,11 | 21,19 | 18,82 | 20,74 | 2,52% | 7.263,00 |
| 16.04.2025 | 20,50 | 20,50 | 19,75 | 20,23 | -1,32% | 3.858,00 |
| 15.04.2025 | 21,40 | 22,64 | 20,14 | 20,50 | -5,31% | 39.804,00 |
| 14.04.2025 | 19,44 | 24,01 | 19,43 | 21,65 | 10,19% | 21.361,00 |
| 11.04.2025 | 19,25 | 19,65 | 18,73 | 19,65 | 3,41% | 1.298,00 |
| 10.04.2025 | 21,13 | 21,52 | 18,49 | 19,00 | -9,11% | 4.074,00 |
| 09.04.2025 | 17,23 | 21,53 | 17,07 | 20,91 | 16,38% | 5.360,00 |
| 08.04.2025 | 20,11 | 20,80 | 17,92 | 17,96 | -7,58% | 4.531,00 |
| 07.04.2025 | 19,36 | 20,99 | 17,92 | 19,44 | -6,11% | 13.043,00 |
| 04.04.2025 | 22,10 | 22,10 | 19,67 | 20,70 | -5,48% | 7.797,00 |
| 03.04.2025 | 22,00 | 23,21 | 21,16 | 21,90 | -5,19% | 9.791,00 |
| 02.04.2025 | 22,30 | 23,60 | 21,65 | 23,10 | 5,67% | 2.625,00 |
| 01.04.2025 | 22,53 | 22,70 | 21,70 | 21,86 | -2,50% | 2.340,00 |
| 31.03.2025 | 23,48 | 23,70 | 21,60 | 22,42 | -4,47% | 4.755,00 |
| 28.03.2025 | 24,24 | 24,48 | 23,25 | 23,47 | -2,61% | 6.458,00 |
| 27.03.2025 | 24,51 | 25,14 | 24,10 | 24,10 | -2,27% | 2.415,00 |
| 26.03.2025 | 25,64 | 26,18 | 24,03 | 24,66 | -5,44% | 8.883,00 |
| 25.03.2025 | 27,27 | 27,29 | 25,80 | 26,08 | -3,44% | 3.229,00 |
| 24.03.2025 | 26,53 | 27,41 | 26,33 | 27,01 | 0,45% | 2.072,00 |
| 21.03.2025 | 26,43 | 26,89 | 25,61 | 26,89 | 2,01% | 1.256,00 |
| 20.03.2025 | 27,51 | 28,30 | 26,24 | 26,36 | -3,90% | 3.528,00 |
| 19.03.2025 | 26,85 | 27,74 | 26,73 | 27,43 | 2,20% | 2.652,00 |
| 18.03.2025 | 27,50 | 27,53 | 26,18 | 26,84 | -2,40% | 3.750,00 |
| 17.03.2025 | 28,60 | 28,92 | 27,27 | 27,50 | -2,69% | 2.594,00 |
| 14.03.2025 | 27,50 | 28,84 | 27,41 | 28,26 | 3,59% | 2.584,00 |
| 13.03.2025 | 27,08 | 28,20 | 26,50 | 27,28 | 1,19% | 5.752,00 |
| 12.03.2025 | 24,47 | 27,55 | 24,22 | 26,96 | 12,10% | 7.403,00 |
| 11.03.2025 | 25,51 | 26,15 | 22,72 | 24,05 | -6,89% | 8.077,00 |
| 10.03.2025 | 26,53 | 27,60 | 25,67 | 25,83 | -3,83% | 5.810,00 |
| 07.03.2025 | 27,10 | 27,11 | 25,91 | 26,86 | 0,26% | 4.151,00 |
| 06.03.2025 | 26,11 | 28,12 | 25,23 | 26,79 | 4,16% | 6.232,00 |
| 05.03.2025 | 27,08 | 27,08 | 25,13 | 25,72 | -2,58% | 4.284,00 |
| 04.03.2025 | 24,80 | 26,40 | 23,25 | 26,40 | 7,80% | 7.171,00 |
| 03.03.2025 | 27,99 | 28,03 | 24,28 | 24,49 | -11,75% | 17.178,00 |
| 28.02.2025 | 27,37 | 28,02 | 27,11 | 27,75 | -0,11% | 4.839,00 |
| 27.02.2025 | 27,00 | 28,32 | 26,62 | 27,78 | 6,44% | 4.674,00 |
| 26.02.2025 | 26,93 | 27,66 | 26,01 | 26,10 | -4,43% | 18.899,00 |
| 25.02.2025 | 28,28 | 28,47 | 26,23 | 27,31 | -1,87% | 7.148,00 |
| 24.02.2025 | 33,39 | 34,19 | 27,83 | 27,83 | -15,15% | 23.143,00 |
| 21.02.2025 | 30,72 | 34,82 | 30,13 | 32,80 | 10,07% | 8.370,00 |
| 20.02.2025 | 30,66 | 31,97 | 29,76 | 29,80 | -3,75% | 3.824,00 |
| 19.02.2025 | 27,85 | 32,91 | 27,81 | 30,96 | 9,79% | 13.398,00 |
| 18.02.2025 | 29,06 | 29,58 | 28,17 | 28,20 | -1,09% | 5.851,00 |
| 17.02.2025 | 29,07 | 29,09 | 28,50 | 28,51 | -2,23% | 1.766,00 |
| 14.02.2025 | 28,35 | 29,26 | 27,88 | 29,16 | 3,40% | 5.291,00 |
| 13.02.2025 | 28,61 | 28,84 | 27,60 | 28,20 | 0,00% | 10.660,00 |
| 12.02.2025 | 29,18 | 29,18 | 28,04 | 28,20 | -1,05% | 7.347,00 |
| 11.02.2025 | 28,82 | 29,82 | 28,11 | 28,50 | -2,56% | 12.504,00 |
| 10.02.2025 | 31,73 | 32,14 | 29,07 | 29,25 | -6,40% | 7.800,00 |
| 07.02.2025 | 30,64 | 31,78 | 29,98 | 31,25 | 3,44% | 6.284,00 |
| 06.02.2025 | 29,59 | 31,85 | 28,91 | 30,21 | -5,62% | 11.999,00 |
| 05.02.2025 | 31,61 | 32,34 | 31,15 | 32,01 | 1,62% | 5.162,00 |
| 04.02.2025 | 30,41 | 32,00 | 29,88 | 31,50 | 2,81% | 4.036,00 |
| 03.02.2025 | 31,70 | 31,87 | 30,01 | 30,64 | -2,58% | 6.285,00 |
| 31.01.2025 | 32,44 | 33,57 | 31,20 | 31,45 | -3,47% | 4.729,00 |
| 30.01.2025 | 31,87 | 32,71 | 31,87 | 32,58 | 0,93% | 1.144,00 |
| 29.01.2025 | 33,12 | 33,64 | 32,06 | 32,28 | -2,92% | 1.811,00 |
| 28.01.2025 | 32,21 | 33,25 | 31,62 | 33,25 | 5,89% | 1.999,00 |
| 27.01.2025 | 32,91 | 33,53 | 31,40 | 31,40 | -5,22% | 4.750,00 |
| 24.01.2025 | 33,35 | 34,39 | 32,26 | 33,13 | -1,02% | 10.820,00 |
| 23.01.2025 | 33,13 | 33,71 | 31,26 | 33,47 | 2,29% | 3.720,00 |
| 22.01.2025 | 32,06 | 33,84 | 31,40 | 32,72 | 4,20% | 5.402,00 |
| 21.01.2025 | 31,56 | 32,48 | 29,43 | 31,40 | -1,88% | 7.607,00 |
| 20.01.2025 | 32,10 | 32,10 | 30,94 | 32,00 | 0,00% | 5.297,00 |
| 17.01.2025 | 31,56 | 33,18 | 31,41 | 32,00 | 1,11% | 11.893,00 |
| 16.01.2025 | 34,06 | 34,38 | 31,62 | 31,65 | -6,50% | 11.617,00 |
| 15.01.2025 | 33,49 | 33,86 | 32,34 | 33,85 | 2,70% | 7.546,00 |
| 14.01.2025 | 36,01 | 37,50 | 32,39 | 32,96 | -13,42% | 20.072,00 |
| 13.01.2025 | 38,19 | 38,80 | 36,20 | 38,07 | -1,48% | 6.334,00 |
| 10.01.2025 | 40,48 | 40,49 | 37,51 | 38,64 | -3,78% | 5.332,00 |
| 09.01.2025 | 39,93 | 40,16 | 39,51 | 40,16 | 2,08% | 3.269,00 |
| 08.01.2025 | 40,08 | 40,85 | 39,34 | 39,34 | -1,82% | 3.066,00 |
| 07.01.2025 | 41,42 | 41,81 | 39,43 | 40,07 | -2,17% | 7.090,00 |
| 06.01.2025 | 41,69 | 42,39 | 40,55 | 40,96 | -1,63% | 8.330,00 |
| 03.01.2025 | 40,80 | 41,65 | 40,01 | 41,64 | 4,07% | 4.566,00 |
| 02.01.2025 | 39,01 | 40,52 | 39,01 | 40,01 | 3,01% | 4.060,00 |
| 30.12.2024 | 39,03 | 39,46 | 38,01 | 38,84 | -1,92% | 6.201,00 |
| 27.12.2024 | 40,94 | 41,41 | 39,36 | 39,60 | -2,77% | 7.306,00 |
| 23.12.2024 | 41,55 | 42,23 | 39,18 | 40,73 | 0,39% | 9.678,00 |
| 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 |