63,760€
0,98%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 62,93 | 64,74 | 61,53 | 63,97 | 1,54% | - |
| 15.04.2024 | 64,56 | 66,02 | 62,10 | 63,00 | -2,43% | 20,00 |
| 12.04.2024 | 66,19 | 68,11 | 64,16 | 64,57 | -2,55% | - |
| 11.04.2024 | 66,79 | 67,40 | 65,46 | 66,26 | -0,60% | 444,00 |
| 10.04.2024 | 66,61 | 67,26 | 63,37 | 66,66 | -0,67% | 240,00 |
| 09.04.2024 | 69,97 | 70,46 | 65,88 | 67,11 | -3,94% | 16,00 |
| 08.04.2024 | 70,65 | 71,42 | 68,04 | 69,86 | -1,17% | 113,00 |
| 05.04.2024 | 67,44 | 72,21 | 66,92 | 70,69 | 3,97% | 29,00 |
| 04.04.2024 | 72,67 | 74,11 | 67,46 | 67,99 | -6,07% | 494,00 |
| 03.04.2024 | 71,95 | 74,86 | 70,38 | 72,38 | 0,71% | 33,00 |
| 02.04.2024 | 74,25 | 74,26 | 67,90 | 71,87 | -5,28% | 684,00 |
| 28.03.2024 | 77,00 | 78,90 | 74,16 | 75,88 | -1,02% | 250,00 |
| 27.03.2024 | 74,75 | 79,50 | 72,41 | 76,66 | 2,36% | 2.047,00 |
| 26.03.2024 | 63,86 | 82,25 | 58,01 | 74,89 | 16,49% | 6.232,00 |
| 25.03.2024 | 64,44 | 68,41 | 63,63 | 64,29 | -1,37% | 2.100,00 |
| 22.03.2024 | 65,29 | 67,40 | 63,26 | 65,18 | -1,05% | 915,00 |
| 21.03.2024 | 65,97 | 68,63 | 64,11 | 65,87 | 0,61% | 646,00 |
| 20.03.2024 | 60,11 | 65,63 | 58,50 | 65,47 | 7,98% | 2.010,00 |
| 19.03.2024 | 58,30 | 62,71 | 56,42 | 60,63 | 3,69% | - |
| 18.03.2024 | 58,23 | 60,69 | 55,19 | 58,47 | 1,85% | 60,00 |
| 15.03.2024 | 60,99 | 63,45 | 56,77 | 57,41 | -5,99% | 142,00 |
| 14.03.2024 | 66,39 | 67,10 | 57,69 | 61,07 | -6,96% | 247,00 |
| 13.03.2024 | 61,50 | 66,09 | 60,21 | 65,64 | 7,48% | 3.989,00 |
| 12.03.2024 | 57,15 | 62,86 | 56,88 | 61,07 | 5,93% | 695,00 |
| 11.03.2024 | 65,55 | 65,75 | 56,63 | 57,65 | -12,19% | 1.312,00 |
| 08.03.2024 | 69,50 | 71,39 | 62,52 | 65,65 | -2,88% | 3.278,00 |
| 07.03.2024 | 83,79 | 87,49 | 66,00 | 67,60 | -19,20% | 2.133,00 |
| 06.03.2024 | 81,84 | 89,10 | 80,79 | 83,66 | 3,37% | 526,00 |
| 05.03.2024 | 84,37 | 85,96 | 76,85 | 80,93 | -3,84% | 1.417,00 |
| 04.03.2024 | 80,87 | 88,70 | 79,27 | 84,16 | 7,05% | 9.111,00 |
| 01.03.2024 | 74,10 | 81,52 | 72,18 | 78,62 | 9,99% | 599,00 |
| 29.02.2024 | 86,09 | 89,21 | 69,34 | 71,48 | -17,82% | 2.689,00 |
| 28.02.2024 | 81,46 | 92,27 | 76,03 | 86,98 | 11,06% | 2.884,00 |
| 27.02.2024 | 35,31 | 82,63 | 35,31 | 78,32 | 120,99% | 3.483,00 |
| 26.02.2024 | 34,65 | 35,64 | 32,91 | 35,44 | 2,49% | 370,00 |
| 23.02.2024 | 33,11 | 35,89 | 32,61 | 34,58 | 4,99% | 490,00 |
| 22.02.2024 | 32,55 | 35,21 | 32,41 | 32,94 | 1,20% | 1.100,00 |
| 21.02.2024 | 32,93 | 34,30 | 31,50 | 32,55 | -1,56% | 440,00 |
| 20.02.2024 | 33,66 | 36,19 | 31,83 | 33,06 | -11,37% | 4.195,00 |
| 19.02.2024 | 33,61 | 37,65 | 33,61 | 37,30 | 11,03% | 8.289,00 |
| 16.02.2024 | 29,62 | 34,60 | 29,20 | 33,60 | 13,69% | 230,00 |
| 15.02.2024 | 30,19 | 31,08 | 28,70 | 29,55 | -1,66% | 138,00 |
| 14.02.2024 | 28,63 | 31,70 | 27,72 | 30,05 | 5,11% | - |
| 13.02.2024 | 29,18 | 29,54 | 27,59 | 28,59 | -3,12% | 60,00 |
| 12.02.2024 | 28,37 | 29,51 | 27,70 | 29,51 | 4,13% | 1.079,00 |
| 09.02.2024 | 26,89 | 29,67 | 26,42 | 28,34 | 5,67% | 928,00 |
| 08.02.2024 | 22,73 | 27,46 | 22,73 | 26,82 | 18,05% | 1.810,00 |
| 07.02.2024 | 22,74 | 23,35 | 22,09 | 22,72 | -0,79% | 479,00 |
| 06.02.2024 | 22,86 | 23,21 | 20,82 | 22,90 | -0,20% | 100,00 |
| 05.02.2024 | 21,80 | 23,35 | 21,04 | 22,95 | 5,62% | 2.697,00 |
| 02.02.2024 | 22,06 | 22,67 | 20,90 | 21,73 | -1,36% | 2.193,00 |
| 01.02.2024 | 22,42 | 22,85 | 21,07 | 22,03 | -1,45% | 278,00 |
| 31.01.2024 | 22,00 | 23,25 | 21,79 | 22,35 | -1,63% | - |
| 30.01.2024 | 21,76 | 22,72 | 21,76 | 22,72 | 4,85% | 350,00 |
| 29.01.2024 | 19,49 | 21,81 | 19,49 | 21,67 | 10,93% | 1.100,00 |
| 26.01.2024 | 19,59 | 20,20 | 19,50 | 19,54 | 1,53% | 2.500,00 |
| 25.01.2024 | 19,50 | 19,50 | 19,24 | 19,24 | -4,18% | 50,00 |
| 24.01.2024 | 21,06 | 21,06 | 20,08 | 20,08 | -5,24% | - |
| 23.01.2024 | 20,49 | 21,31 | 20,49 | 21,19 | 6,08% | 2.495,00 |
| 22.01.2024 | 19,58 | 20,37 | 19,54 | 19,98 | 2,94% | 368,00 |
| 19.01.2024 | 19,30 | 19,41 | 19,30 | 19,41 | 0,49% | 75,00 |
| 18.01.2024 | 19,51 | 19,97 | 19,08 | 19,31 | -1,03% | 20,00 |
| 17.01.2024 | 19,19 | 19,55 | 19,19 | 19,51 | -1,14% | - |
| 16.01.2024 | 19,70 | 19,90 | 19,57 | 19,74 | -1,08% | 301,00 |
| 15.01.2024 | 19,36 | 20,06 | 19,36 | 19,95 | 4,70% | 1.297,00 |
| 12.01.2024 | 18,97 | 19,35 | 18,97 | 19,06 | -4,32% | 400,00 |
| 11.01.2024 | 19,57 | 19,92 | 19,57 | 19,92 | 1,12% | 50,00 |
| 10.01.2024 | 19,78 | 20,72 | 19,31 | 19,70 | 10,46% | 1.744,00 |
| 09.01.2024 | 17,50 | 17,83 | 17,49 | 17,83 | 3,72% | - |
| 08.01.2024 | 16,68 | 17,19 | 16,68 | 17,19 | 3,03% | - |
| 05.01.2024 | 16,83 | 16,83 | 16,44 | 16,69 | -0,36% | - |
| 04.01.2024 | 15,79 | 16,75 | 15,79 | 16,75 | 5,45% | - |
| 03.01.2024 | 16,66 | 16,66 | 15,86 | 15,88 | -3,26% | 375,00 |
| 02.01.2024 | 16,61 | 16,87 | 16,42 | 16,42 | -4,79% | 30,00 |
| 29.12.2023 | 17,24 | 17,24 | 17,24 | 17,24 | -2,18% | - |
| 28.12.2023 | 17,63 | 17,63 | 17,63 | 17,63 | 0,69% | - |
| 27.12.2023 | 17,21 | 17,72 | 17,10 | 17,51 | -0,09% | 1.851,00 |
| 22.12.2023 | 16,16 | 17,52 | 16,04 | 17,52 | 9,43% | 1.128,00 |
| 21.12.2023 | 16,01 | 16,01 | 16,00 | 16,01 | -3,26% | 750,00 |
| 20.12.2023 | 17,31 | 17,31 | 16,55 | 16,55 | -5,32% | 300,00 |
| 19.12.2023 | 17,37 | 17,48 | 17,37 | 17,48 | -0,74% | 1.800,00 |
| 18.12.2023 | 17,28 | 17,65 | 17,17 | 17,61 | 1,76% | 1.900,00 |
| 15.12.2023 | 17,19 | 17,42 | 17,19 | 17,31 | -0,57% | - |
| 14.12.2023 | 17,58 | 18,09 | 17,41 | 17,41 | 3,51% | 1.100,00 |
| 13.12.2023 | 16,80 | 17,10 | 16,80 | 16,82 | 0,18% | 75,00 |
| 12.12.2023 | 15,78 | 16,79 | 15,78 | 16,79 | 4,97% | 380,00 |
| 11.12.2023 | 17,58 | 18,20 | 15,99 | 15,99 | -7,71% | 1.672,00 |
| 08.12.2023 | 16,71 | 17,33 | 16,71 | 17,33 | 0,67% | 579,00 |
| 07.12.2023 | 16,15 | 17,32 | 16,15 | 17,21 | 4,52% | 1.775,00 |
| 06.12.2023 | 15,97 | 16,47 | 15,97 | 16,47 | 3,65% | 350,00 |
| 05.12.2023 | 13,74 | 15,89 | 13,74 | 15,89 | 34,11% | 1.800,00 |
| 04.12.2023 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 01.12.2023 | 11,12 | 11,90 | 11,12 | 11,90 | 11,06% | - |
| 30.11.2023 | 10,71 | 10,71 | 10,71 | 10,71 | -0,51% | - |
| 29.11.2023 | 10,57 | 11,05 | 10,57 | 10,77 | 1,37% | - |
| 28.11.2023 | 10,86 | 10,86 | 10,62 | 10,62 | -3,85% | - |
| 24.11.2023 | 10,59 | 11,05 | 10,59 | 11,05 | 4,25% | - |
| 23.11.2023 | 10,58 | 10,60 | 10,58 | 10,60 | 2,52% | 200,00 |
| 22.11.2023 | 10,34 | 10,34 | 10,34 | 10,34 | -2,36% | - |
| 21.11.2023 | 10,59 | 10,59 | 10,59 | 10,59 | -0,89% | - |