Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 71,88 | 74,06 | 71,70 | 74,06 | 6,53% | 920,00 |
| 29.04.2024 | 69,30 | 72,16 | 69,00 | 69,52 | 3,08% | 458,00 |
| 26.04.2024 | 63,52 | 67,44 | 63,52 | 67,44 | 15,01% | 180,00 |
| 25.04.2024 | 58,62 | 59,48 | 58,62 | 58,64 | -4,31% | 390,00 |
| 24.04.2024 | 60,52 | 62,68 | 60,52 | 61,28 | 0,59% | 138,00 |
| 23.04.2024 | 60,24 | 61,50 | 60,12 | 60,92 | -0,03% | 473,00 |
| 22.04.2024 | 58,12 | 62,26 | 58,12 | 60,94 | 3,01% | 593,00 |
| 19.04.2024 | 59,60 | 60,42 | 59,16 | 59,16 | -3,99% | 507,00 |
| 18.04.2024 | 61,14 | 62,54 | 61,14 | 61,62 | -4,08% | 517,00 |
| 17.04.2024 | 63,24 | 64,24 | 63,24 | 64,24 | 2,82% | 115,00 |
| 16.04.2024 | 62,20 | 62,48 | 61,60 | 62,48 | -1,33% | 715,00 |
| 15.04.2024 | 63,62 | 63,62 | 63,32 | 63,32 | -3,36% | 45,00 |
| 12.04.2024 | 65,50 | 66,50 | 64,98 | 65,52 | -0,18% | 85,00 |
| 11.04.2024 | 65,64 | 65,64 | 65,64 | 65,64 | -0,91% | - |
| 10.04.2024 | 65,94 | 67,04 | 64,00 | 66,24 | -2,04% | 312,00 |
| 09.04.2024 | 69,12 | 70,14 | 67,50 | 67,62 | -2,62% | 267,00 |
| 08.04.2024 | 71,94 | 71,94 | 68,52 | 69,44 | -2,88% | 1.348,00 |
| 05.04.2024 | 66,94 | 71,50 | 66,38 | 71,50 | 4,56% | 565,00 |
| 04.04.2024 | 73,50 | 74,30 | 68,38 | 68,38 | -5,29% | 1.772,00 |
| 03.04.2024 | 72,00 | 72,50 | 71,22 | 72,20 | 1,06% | 419,00 |
| 02.04.2024 | 75,00 | 75,58 | 68,66 | 71,44 | -7,87% | 1.781,00 |
| 28.03.2024 | 76,04 | 77,96 | 76,00 | 77,54 | 1,81% | 835,00 |
| 27.03.2024 | 77,00 | 79,74 | 74,00 | 76,16 | 0,53% | 1.472,00 |
| 26.03.2024 | 63,22 | 81,00 | 60,00 | 75,76 | 13,28% | 3.094,00 |
| 25.03.2024 | 63,72 | 66,88 | 63,72 | 66,88 | 3,85% | 354,00 |
| 22.03.2024 | 65,98 | 67,12 | 64,40 | 64,40 | -0,40% | 534,00 |
| 21.03.2024 | 67,44 | 67,44 | 64,66 | 64,66 | 0,72% | 332,00 |
| 20.03.2024 | 59,74 | 64,62 | 59,74 | 64,20 | 5,04% | 1.505,00 |
| 19.03.2024 | 58,46 | 62,70 | 57,54 | 61,12 | 2,69% | 1.136,00 |
| 18.03.2024 | 59,50 | 59,76 | 56,90 | 59,52 | 2,27% | 2.114,00 |
| 15.03.2024 | 60,42 | 63,18 | 58,02 | 58,20 | -1,36% | 1.307,00 |
| 14.03.2024 | 67,88 | 67,88 | 59,00 | 59,00 | -10,25% | 1.895,00 |
| 13.03.2024 | 63,22 | 65,74 | 61,00 | 65,74 | 5,29% | 1.327,00 |
| 12.03.2024 | 56,22 | 62,44 | 56,22 | 62,44 | 7,25% | 285,00 |
| 11.03.2024 | 65,98 | 65,98 | 56,68 | 58,22 | -10,43% | 3.691,00 |
| 08.03.2024 | 69,00 | 71,58 | 63,44 | 65,00 | -4,41% | 8.538,00 |
| 07.03.2024 | 85,20 | 87,98 | 66,38 | 68,00 | -18,27% | 8.950,00 |
| 06.03.2024 | 81,32 | 87,54 | 80,04 | 83,20 | 4,97% | 2.397,00 |
| 05.03.2024 | 85,50 | 85,98 | 78,20 | 79,26 | -7,45% | 3.121,00 |
| 04.03.2024 | 81,80 | 88,18 | 81,00 | 85,64 | 8,60% | 15.059,00 |
| 01.03.2024 | 73,98 | 79,06 | 72,88 | 78,86 | 11,86% | 2.690,00 |
| 29.02.2024 | 88,00 | 90,00 | 69,90 | 70,50 | -19,11% | 10.288,00 |
| 28.02.2024 | 82,08 | 91,50 | 78,00 | 87,16 | 10,95% | 5.350,00 |
| 27.02.2024 | 35,92 | 80,80 | 35,39 | 78,56 | 130,65% | 11.173,00 |
| 26.02.2024 | 34,90 | 35,10 | 33,92 | 34,06 | 0,18% | 726,00 |
| 23.02.2024 | 33,65 | 35,02 | 32,71 | 34,00 | 3,98% | 1.371,00 |
| 22.02.2024 | 32,59 | 34,73 | 32,43 | 32,70 | 3,97% | 795,00 |
| 21.02.2024 | 32,83 | 34,00 | 31,45 | 31,45 | -3,70% | 1.180,00 |
| 20.02.2024 | 37,80 | 37,80 | 32,50 | 32,66 | -11,73% | 3.763,00 |
| 19.02.2024 | 35,60 | 37,50 | 35,60 | 37,00 | 7,40% | 15.001,00 |
| 16.02.2024 | 29,51 | 34,45 | 29,35 | 34,45 | 15,92% | 1.707,00 |
| 15.02.2024 | 30,99 | 30,99 | 29,72 | 29,72 | -1,39% | 1.919,00 |
| 14.02.2024 | 28,53 | 31,36 | 27,88 | 30,14 | 5,02% | 789,00 |
| 13.02.2024 | 29,01 | 29,10 | 28,70 | 28,70 | -0,45% | 290,00 |
| 12.02.2024 | 28,70 | 29,25 | 28,00 | 28,83 | 3,30% | 685,00 |
| 09.02.2024 | 27,34 | 27,96 | 27,03 | 27,91 | 7,35% | 470,00 |
| 08.02.2024 | 23,79 | 26,62 | 23,79 | 26,00 | 13,44% | 1.853,00 |
| 07.02.2024 | 22,64 | 22,92 | 22,64 | 22,92 | 6,46% | 150,00 |
| 06.02.2024 | 23,05 | 23,37 | 21,53 | 21,53 | 0,14% | 1.245,00 |
| 05.02.2024 | 21,75 | 22,62 | 21,50 | 21,50 | -9,32% | 1.365,00 |
| 02.02.2024 | 22,53 | 23,71 | 22,53 | 23,71 | 7,77% | 400,00 |
| 01.02.2024 | 22,68 | 23,71 | 21,50 | 22,00 | -2,18% | 720,00 |
| 31.01.2024 | 21,97 | 23,00 | 21,97 | 22,49 | 1,90% | 569,00 |
| 30.01.2024 | 21,88 | 22,96 | 21,88 | 22,07 | 2,65% | 300,00 |
| 29.01.2024 | 19,59 | 21,50 | 19,59 | 21,50 | 8,78% | 2.000,00 |
| 26.01.2024 | 19,71 | 19,97 | 19,71 | 19,77 | 0,89% | 185,00 |
| 25.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -5,36% | - |
| 24.01.2024 | 21,16 | 21,84 | 20,45 | 20,70 | -2,45% | 840,00 |
| 23.01.2024 | 20,71 | 21,22 | 20,71 | 21,22 | 5,94% | 20,00 |
| 22.01.2024 | 19,77 | 20,30 | 19,77 | 20,03 | 3,35% | 325,00 |
| 19.01.2024 | 19,39 | 19,39 | 19,33 | 19,38 | -2,83% | 50,00 |
| 18.01.2024 | 19,54 | 19,95 | 19,54 | 19,95 | 4,59% | 80,00 |
| 17.01.2024 | 19,29 | 19,29 | 19,07 | 19,07 | -3,44% | 25,00 |
| 16.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,35% | - |
| 15.01.2024 | 19,49 | 20,02 | 19,49 | 20,02 | 4,11% | 1.005,00 |
| 12.01.2024 | 19,05 | 19,23 | 19,05 | 19,23 | -2,51% | 100,00 |
| 11.01.2024 | 19,67 | 19,95 | 19,67 | 19,73 | 0,05% | - |
| 10.01.2024 | 19,85 | 20,14 | 19,55 | 19,72 | 4,56% | 569,00 |
| 09.01.2024 | 17,59 | 18,86 | 17,59 | 18,86 | 15,75% | 2.375,00 |
| 08.01.2024 | 16,75 | 16,75 | 16,29 | 16,29 | -4,12% | 100,00 |
| 05.01.2024 | 16,91 | 17,00 | 16,91 | 16,99 | 5,72% | 110,00 |
| 04.01.2024 | 15,79 | 16,07 | 15,79 | 16,07 | -4,03% | 100,00 |
| 03.01.2024 | 16,65 | 16,75 | 16,65 | 16,75 | -1,50% | - |
| 02.01.2024 | 17,00 | 17,03 | 17,00 | 17,00 | -1,82% | 565,00 |
| 29.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -1,90% | - |
| 28.12.2023 | 17,58 | 18,00 | 17,58 | 17,65 | 2,62% | 689,00 |
| 27.12.2023 | 17,60 | 17,70 | 17,20 | 17,20 | 6,04% | 1.600,00 |
| 22.12.2023 | 16,22 | 16,22 | 16,22 | 16,22 | 1,63% | - |
| 21.12.2023 | 16,06 | 16,06 | 15,96 | 15,96 | -8,06% | 125,00 |
| 20.12.2023 | 17,39 | 17,39 | 17,36 | 17,36 | -1,56% | 100,00 |
| 19.12.2023 | 17,45 | 17,64 | 17,45 | 17,64 | 2,23% | 110,00 |
| 18.12.2023 | 17,56 | 17,56 | 17,25 | 17,25 | -2,87% | 74,00 |
| 15.12.2023 | 17,26 | 17,76 | 17,26 | 17,76 | -2,60% | 140,00 |
| 14.12.2023 | 17,67 | 18,30 | 17,67 | 18,24 | 5,40% | 1.726,00 |
| 13.12.2023 | 16,87 | 17,54 | 16,87 | 17,30 | 4,63% | 502,00 |
| 12.12.2023 | 16,04 | 16,54 | 15,50 | 16,54 | 4,65% | 333,00 |
| 11.12.2023 | 18,00 | 18,61 | 15,80 | 15,80 | -10,63% | 6.469,00 |
| 08.12.2023 | 16,75 | 17,68 | 16,75 | 17,68 | 6,12% | 1.174,00 |
| 07.12.2023 | 16,40 | 17,40 | 16,40 | 16,66 | 3,70% | 2.345,00 |
| 06.12.2023 | 15,81 | 16,62 | 15,81 | 16,07 | -0,03% | 695,00 |