64,771$
-0,25%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 65,78 | 67,80 | 64,70 | 64,72 | -0,32% | - |
| 23.04.2024 | 64,45 | 67,58 | 63,51 | 64,93 | 1,61% | 2.032.588,00 |
| 22.04.2024 | 64,13 | 64,94 | 62,30 | 63,90 | 0,76% | 1.562.386,00 |
| 19.04.2024 | 64,54 | 65,80 | 61,64 | 63,42 | -2,02% | 3.060.725,00 |
| 18.04.2024 | 66,13 | 66,25 | 64,50 | 64,73 | -2,72% | 2.405.857,00 |
| 17.04.2024 | 69,09 | 69,78 | 66,21 | 66,54 | -2,00% | 1.973.644,00 |
| 16.04.2024 | 66,26 | 68,48 | 65,50 | 67,90 | 1,42% | 2.095.681,00 |
| 15.04.2024 | 68,51 | 70,00 | 66,25 | 66,95 | -2,43% | 2.132.941,00 |
| 12.04.2024 | 70,00 | 70,81 | 68,42 | 68,62 | -3,17% | 2.729.881,00 |
| 11.04.2024 | 70,94 | 71,73 | 70,39 | 70,87 | -1,06% | 1.742.860,00 |
| 10.04.2024 | 70,50 | 71,84 | 68,30 | 71,63 | -1,65% | 3.110.470,00 |
| 09.04.2024 | 75,22 | 76,18 | 71,74 | 72,83 | -3,97% | 2.581.101,00 |
| 08.04.2024 | 75,43 | 76,81 | 74,03 | 75,84 | -0,80% | 2.288.143,00 |
| 05.04.2024 | 73,69 | 77,77 | 72,41 | 76,45 | 3,76% | 2.726.464,00 |
| 04.04.2024 | 79,05 | 80,10 | 73,32 | 73,68 | -6,05% | 3.370.764,00 |
| 03.04.2024 | 77,00 | 80,74 | 76,00 | 78,43 | 1,39% | 2.335.825,00 |
| 02.04.2024 | 77,00 | 78,46 | 73,40 | 77,35 | -2,77% | 4.013.036,00 |
| 01.04.2024 | 81,97 | 82,00 | 77,25 | 79,55 | -2,99% | 3.309.080,00 |
| 28.03.2024 | 83,50 | 84,70 | 80,50 | 82,00 | -1,61% | 4.331.410,00 |
| 27.03.2024 | 82,08 | 85,20 | 78,65 | 83,34 | 3,11% | 6.689.876,00 |
| 26.03.2024 | 77,51 | 89,10 | 76,92 | 80,83 | 16,82% | 19.565.367,00 |
| 25.03.2024 | 70,90 | 73,71 | 69,12 | 69,19 | -0,52% | 2.888.066,00 |
| 22.03.2024 | 70,80 | 72,40 | 68,69 | 69,55 | -1,47% | 2.055.597,00 |
| 21.03.2024 | 71,50 | 74,35 | 69,83 | 70,59 | -0,63% | 3.384.887,00 |
| 20.03.2024 | 65,49 | 71,15 | 63,65 | 71,04 | 8,99% | 4.891.660,00 |
| 19.03.2024 | 62,70 | 67,80 | 61,41 | 65,18 | 2,89% | 4.159.159,00 |
| 18.03.2024 | 62,81 | 65,70 | 60,30 | 63,35 | 1,26% | 4.677.662,00 |
| 15.03.2024 | 67,20 | 67,75 | 61,98 | 62,56 | -3,83% | 9.470.165,00 |
| 14.03.2024 | 70,48 | 70,93 | 63,04 | 65,05 | -9,60% | 6.683.167,00 |
| 13.03.2024 | 67,40 | 72,08 | 66,02 | 71,96 | 7,24% | 5.147.988,00 |
| 12.03.2024 | 64,06 | 68,24 | 62,94 | 67,10 | 5,77% | 6.814.191,00 |
| 11.03.2024 | 70,00 | 70,03 | 61,93 | 63,44 | -11,62% | 8.386.503,00 |
| 08.03.2024 | 76,50 | 76,98 | 68,60 | 71,78 | -3,00% | 9.855.690,00 |
| 07.03.2024 | 79,59 | 81,44 | 72,02 | 74,00 | -18,84% | 17.278.765,00 |
| 06.03.2024 | 89,50 | 96,74 | 88,61 | 91,18 | 3,76% | 8.157.080,00 |
| 05.03.2024 | 90,00 | 92,92 | 83,56 | 87,88 | -3,79% | 7.449.998,00 |
| 04.03.2024 | 90,00 | 94,67 | 86,23 | 91,34 | 7,18% | 13.236.163,00 |
| 01.03.2024 | 80,99 | 87,81 | 80,51 | 85,22 | 10,72% | 13.177.224,00 |
| 29.02.2024 | 90,25 | 93,30 | 75,08 | 76,97 | -18,55% | 27.305.129,00 |
| 28.02.2024 | 89,90 | 99,41 | 86,70 | 94,50 | 11,11% | 30.306.889,00 |
| 27.02.2024 | 69,77 | 90,00 | 57,56 | 85,05 | 121,02% | 59.033.668,00 |
| 26.02.2024 | 36,59 | 38,54 | 35,77 | 38,48 | 2,83% | 3.219.438,00 |
| 23.02.2024 | 35,71 | 38,68 | 35,62 | 37,42 | 4,94% | 3.422.358,00 |
| 22.02.2024 | 35,20 | 38,01 | 35,00 | 35,66 | 1,31% | 3.287.570,00 |
| 21.02.2024 | 35,50 | 36,88 | 34,04 | 35,20 | -1,57% | 2.682.715,00 |
| 20.02.2024 | 36,21 | 37,59 | 34,27 | 35,76 | -1,22% | 4.835.743,00 |
| 16.02.2024 | 31,61 | 37,22 | 31,58 | 36,20 | 13,66% | 9.397.030,00 |
| 15.02.2024 | 32,16 | 32,54 | 30,96 | 31,85 | -1,21% | 2.541.897,00 |
| 14.02.2024 | 31,44 | 33,96 | 31,06 | 32,24 | 5,33% | 4.475.158,00 |
| 13.02.2024 | 30,22 | 31,29 | 29,82 | 30,61 | -3,53% | 3.213.956,00 |
| 12.02.2024 | 31,34 | 31,75 | 29,90 | 31,73 | 3,76% | 3.425.173,00 |
| 09.02.2024 | 29,37 | 32,00 | 29,11 | 30,58 | 5,78% | 4.960.514,00 |
| 08.02.2024 | 25,75 | 29,45 | 25,34 | 28,91 | 18,10% | 8.526.306,00 |
| 07.02.2024 | 24,82 | 24,91 | 23,81 | 24,48 | -0,65% | 2.658.120,00 |
| 06.02.2024 | 23,30 | 24,65 | 23,11 | 24,64 | -0,08% | 3.010.697,00 |
| 05.02.2024 | 23,46 | 25,04 | 22,69 | 24,66 | 5,16% | 3.258.961,00 |
| 02.02.2024 | 23,88 | 23,94 | 22,51 | 23,45 | -2,09% | 2.464.466,00 |
| 01.02.2024 | 24,30 | 24,39 | 22,81 | 23,95 | -0,79% | 3.467.475,00 |
| 31.01.2024 | 23,71 | 25,24 | 23,64 | 24,14 | 1,34% | 4.088.633,00 |
| 30.01.2024 | 23,70 | 24,30 | 23,37 | 23,82 | -0,38% | 2.189.940,00 |
| 29.01.2024 | 21,38 | 23,93 | 21,26 | 23,91 | 11,89% | 3.064.583,00 |
| 26.01.2024 | 21,64 | 22,00 | 20,92 | 21,37 | -0,65% | 1.208.355,00 |
| 25.01.2024 | 21,57 | 22,56 | 21,26 | 21,51 | 0,28% | 2.540.646,00 |
| 24.01.2024 | 23,68 | 23,76 | 21,39 | 21,45 | -7,82% | 2.865.917,00 |
| 23.01.2024 | 23,06 | 23,35 | 22,20 | 23,27 | 1,88% | 2.762.346,00 |
| 22.01.2024 | 21,85 | 22,88 | 20,83 | 22,84 | 4,92% | 3.838.053,00 |
| 19.01.2024 | 21,02 | 23,28 | 20,75 | 21,77 | 3,96% | 3.849.145,00 |
| 18.01.2024 | 21,63 | 22,06 | 20,47 | 20,94 | -2,24% | 2.399.300,00 |
| 17.01.2024 | 20,65 | 21,45 | 20,28 | 21,42 | 0,75% | 1.189.132,00 |
| 16.01.2024 | 21,23 | 22,08 | 20,56 | 21,26 | -0,84% | 1.990.904,00 |
| 12.01.2024 | 21,19 | 22,00 | 20,87 | 21,44 | 1,95% | 1.505.615,00 |
| 11.01.2024 | 21,43 | 21,83 | 20,42 | 21,03 | -2,95% | 2.738.673,00 |
| 10.01.2024 | 21,66 | 22,91 | 20,92 | 21,67 | 0,51% | 4.290.847,00 |
| 09.01.2024 | 19,25 | 22,09 | 19,15 | 21,56 | 10,68% | 5.869.343,00 |
| 08.01.2024 | 18,24 | 19,48 | 18,14 | 19,48 | 7,09% | 2.646.425,00 |
| 05.01.2024 | 18,27 | 18,75 | 17,92 | 18,19 | -2,10% | 2.329.254,00 |
| 04.01.2024 | 17,46 | 18,75 | 17,36 | 18,58 | 6,78% | 1.751.853,00 |
| 03.01.2024 | 18,11 | 18,33 | 17,23 | 17,40 | -4,81% | 2.053.183,00 |
| 02.01.2024 | 18,53 | 19,00 | 17,97 | 18,28 | -1,77% | 1.581.957,00 |
| 29.12.2023 | 19,26 | 19,29 | 18,39 | 18,61 | -3,43% | 3.203.265,00 |
| 28.12.2023 | 19,70 | 19,97 | 18,95 | 19,27 | -1,88% | 2.020.241,00 |
| 27.12.2023 | 19,31 | 20,03 | 18,72 | 19,64 | 2,61% | 2.157.400,00 |
| 26.12.2023 | 19,31 | 19,64 | 18,86 | 19,14 | 0,74% | 1.237.898,00 |
| 22.12.2023 | 18,03 | 19,39 | 18,03 | 19,00 | 5,50% | 1.787.631,00 |
| 21.12.2023 | 18,09 | 18,49 | 17,73 | 18,01 | 2,21% | 1.596.956,00 |
| 20.12.2023 | 18,99 | 19,01 | 17,55 | 17,62 | -7,99% | 3.729.531,00 |
| 19.12.2023 | 19,30 | 19,80 | 18,89 | 19,15 | -0,10% | 3.116.393,00 |
| 18.12.2023 | 18,85 | 19,44 | 18,42 | 19,17 | 1,43% | 2.012.608,00 |
| 15.12.2023 | 19,25 | 19,54 | 18,64 | 18,90 | -1,66% | 4.495.941,00 |
| 14.12.2023 | 19,80 | 19,91 | 18,97 | 19,22 | -0,98% | 4.264.991,00 |
| 13.12.2023 | 18,25 | 19,41 | 18,10 | 19,41 | 5,83% | 2.674.435,00 |
| 12.12.2023 | 17,46 | 18,36 | 16,70 | 18,34 | 5,10% | 2.083.209,00 |
| 11.12.2023 | 18,48 | 18,48 | 16,71 | 17,45 | -5,57% | 3.994.411,00 |
| 08.12.2023 | 18,18 | 19,58 | 17,70 | 18,48 | 2,44% | 4.665.125,00 |
| 07.12.2023 | 17,55 | 18,83 | 17,50 | 18,04 | 4,64% | 3.605.288,00 |
| 06.12.2023 | 17,53 | 18,25 | 17,20 | 17,24 | -0,69% | 4.301.861,00 |
| 05.12.2023 | 15,05 | 18,09 | 14,82 | 17,36 | 15,12% | 9.833.537,00 |
| 04.12.2023 | 14,51 | 15,56 | 14,02 | 15,08 | 15,91% | 8.174.173,00 |
| 01.12.2023 | 12,40 | 13,10 | 11,82 | 13,01 | 6,46% | 2.947.473,00 |
| 30.11.2023 | 12,01 | 12,67 | 12,01 | 12,22 | 3,30% | 1.772.388,00 |