32,605€
9,41%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |