71,480€
2,57%
Echtzeit-Aktienkurs Viking Therapeutics
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 70,03 | 72,08 | 65,92 | 71,59 | 2,73% | 536,00 |
| 02.05.2024 | 74,46 | 74,46 | 68,85 | 69,69 | -5,98% | 60,00 |
| 30.04.2024 | 70,25 | 75,17 | 69,86 | 74,12 | 5,46% | 405,00 |
| 29.04.2024 | 70,50 | 71,36 | 68,75 | 70,28 | 1,30% | 167,00 |
| 26.04.2024 | 64,69 | 69,84 | 63,79 | 69,38 | 7,13% | 397,00 |
| 25.04.2024 | 58,79 | 64,76 | 58,02 | 64,76 | 9,34% | 139,00 |
| 24.04.2024 | 61,11 | 63,30 | 58,38 | 59,23 | -2,82% | 235,00 |
| 23.04.2024 | 60,53 | 63,19 | 59,48 | 60,95 | 1,16% | 88,00 |
| 22.04.2024 | 60,06 | 60,90 | 58,62 | 60,25 | 1,16% | 389,00 |
| 19.04.2024 | 60,85 | 61,68 | 57,89 | 59,56 | -1,89% | 155,00 |
| 18.04.2024 | 62,27 | 62,60 | 60,58 | 60,71 | -2,05% | 239,00 |
| 17.04.2024 | 64,00 | 65,57 | 61,98 | 61,98 | -3,28% | 353,00 |
| 16.04.2024 | 62,59 | 64,37 | 61,70 | 64,08 | 1,70% | 906,00 |
| 15.04.2024 | 64,20 | 65,77 | 62,37 | 63,01 | -2,63% | 280,00 |
| 12.04.2024 | 66,21 | 68,41 | 64,23 | 64,71 | -1,82% | 300,00 |
| 11.04.2024 | 66,85 | 67,40 | 65,71 | 65,91 | -0,96% | 60,00 |
| 10.04.2024 | 66,79 | 67,18 | 63,65 | 66,55 | -0,39% | 185,00 |
| 09.04.2024 | 70,13 | 70,65 | 66,13 | 66,81 | -4,26% | 83,00 |
| 08.04.2024 | 70,39 | 71,01 | 68,26 | 69,78 | -0,91% | 896,00 |
| 05.04.2024 | 67,84 | 71,73 | 66,97 | 70,42 | 3,76% | 84,00 |
| 04.04.2024 | 72,73 | 73,80 | 67,65 | 67,87 | -6,61% | 281,00 |
| 03.04.2024 | 71,68 | 74,46 | 70,65 | 72,67 | 1,18% | 1.040,00 |
| 02.04.2024 | 75,96 | 75,96 | 68,19 | 71,82 | -5,61% | 306,00 |
| 28.03.2024 | 77,01 | 78,38 | 74,49 | 76,09 | -0,96% | 1.211,00 |
| 27.03.2024 | 76,63 | 78,93 | 72,75 | 76,83 | -0,01% | 3.117,00 |
| 26.03.2024 | 64,37 | 81,98 | 64,21 | 76,84 | 19,35% | 3.569,00 |
| 25.03.2024 | 64,27 | 68,10 | 63,02 | 64,38 | 0,61% | 145,00 |
| 22.03.2024 | 64,93 | 67,40 | 63,50 | 63,99 | -1,69% | 467,00 |
| 21.03.2024 | 66,01 | 68,25 | 64,35 | 65,09 | -1,41% | 595,00 |
| 20.03.2024 | 60,11 | 66,03 | 58,78 | 66,02 | 10,01% | 748,00 |
| 19.03.2024 | 58,51 | 62,36 | 56,66 | 60,01 | 2,58% | 370,00 |
| 18.03.2024 | 57,94 | 60,28 | 55,45 | 58,50 | 1,69% | 1.022,00 |
| 15.03.2024 | 61,84 | 63,45 | 56,89 | 57,53 | -7,00% | 6,00 |
| 14.03.2024 | 65,86 | 67,05 | 57,93 | 61,86 | -6,06% | 706,00 |
| 13.03.2024 | 61,68 | 66,06 | 60,46 | 65,85 | 6,92% | 1.054,00 |
| 12.03.2024 | 57,52 | 62,45 | 56,85 | 61,59 | 6,72% | 623,00 |
| 11.03.2024 | 65,02 | 65,87 | 56,72 | 57,71 | -11,56% | 631,00 |
| 08.03.2024 | 67,88 | 71,16 | 62,75 | 65,25 | -2,61% | 3.649,00 |
| 07.03.2024 | 83,78 | 87,74 | 66,03 | 67,00 | -20,11% | 5.508,00 |
| 06.03.2024 | 81,04 | 88,79 | 80,05 | 83,87 | 3,66% | 766,00 |
| 05.03.2024 | 83,34 | 86,57 | 77,07 | 80,91 | -3,61% | 2.435,00 |
| 04.03.2024 | 78,61 | 88,30 | 78,29 | 83,94 | 6,60% | 11.808,00 |
| 01.03.2024 | 71,04 | 81,02 | 71,04 | 78,74 | 11,25% | 1.815,00 |
| 29.02.2024 | 85,46 | 89,82 | 69,50 | 70,78 | -17,17% | 5.718,00 |
| 28.02.2024 | 78,39 | 91,82 | 76,59 | 85,45 | 9,19% | 14.880,00 |
| 27.02.2024 | 35,25 | 82,98 | 35,25 | 78,26 | 120,70% | 11.207,00 |
| 26.02.2024 | 34,70 | 35,49 | 33,06 | 35,46 | 2,40% | 1.134,00 |
| 23.02.2024 | 32,89 | 35,70 | 32,89 | 34,63 | 4,97% | 920,00 |
| 22.02.2024 | 32,62 | 35,15 | 32,31 | 32,99 | 1,40% | 2.205,00 |
| 21.02.2024 | 32,86 | 34,08 | 31,50 | 32,54 | -1,45% | 1.290,00 |
| 20.02.2024 | 37,05 | 37,05 | 31,72 | 33,02 | -10,89% | 3.419,00 |
| 19.02.2024 | 33,88 | 37,61 | 33,61 | 37,05 | 9,76% | 8.832,00 |
| 16.02.2024 | 29,71 | 34,52 | 29,42 | 33,76 | 14,00% | 3.320,00 |
| 15.02.2024 | 30,05 | 30,96 | 28,80 | 29,61 | -1,97% | 455,00 |
| 14.02.2024 | 28,80 | 31,53 | 27,72 | 30,21 | 5,61% | 1.180,00 |
| 13.02.2024 | 29,14 | 29,48 | 27,67 | 28,60 | -1,84% | 1.855,00 |
| 12.02.2024 | 28,39 | 29,46 | 27,77 | 29,14 | 2,95% | 1.401,00 |
| 09.02.2024 | 27,22 | 29,65 | 26,98 | 28,30 | 5,46% | 433,00 |
| 08.02.2024 | 22,93 | 27,28 | 22,93 | 26,84 | 16,42% | 1.745,00 |
| 07.02.2024 | 22,78 | 23,37 | 22,12 | 23,05 | 0,85% | 660,00 |
| 06.02.2024 | 22,96 | 23,21 | 20,83 | 22,86 | -0,11% | 881,00 |
| 05.02.2024 | 21,83 | 23,30 | 21,15 | 22,88 | 5,00% | 1.944,00 |
| 02.02.2024 | 22,08 | 22,83 | 20,89 | 21,79 | -1,69% | 1.220,00 |
| 01.02.2024 | 22,69 | 22,87 | 21,09 | 22,17 | -1,95% | 1.860,00 |
| 31.01.2024 | 21,96 | 23,24 | 21,79 | 22,61 | 2,80% | 1.382,00 |
| 30.01.2024 | 22,20 | 22,72 | 21,62 | 21,99 | 0,41% | 5.346,00 |
| 29.01.2024 | 19,89 | 21,92 | 19,50 | 21,90 | 12,77% | 4.966,00 |
| 26.01.2024 | 19,99 | 20,38 | 19,42 | 19,42 | -3,72% | 1.618,00 |
| 25.01.2024 | 19,88 | 20,70 | 19,23 | 20,17 | 1,69% | 17.524,00 |
| 24.01.2024 | 21,04 | 21,69 | 19,76 | 19,84 | -7,14% | 6.561,00 |
| 23.01.2024 | 20,39 | 21,68 | 20,39 | 21,36 | 4,50% | 7.413,00 |
| 22.01.2024 | 19,58 | 20,50 | 19,47 | 20,44 | 2,71% | 8.200,00 |
| 19.01.2024 | 19,32 | 21,00 | 19,04 | 19,90 | 3,27% | 10.562,00 |
| 18.01.2024 | 20,03 | 20,20 | 18,89 | 19,27 | -1,76% | 3.025,00 |
| 17.01.2024 | 19,55 | 19,67 | 18,73 | 19,62 | 2,27% | 3.067,00 |
| 16.01.2024 | 19,90 | 19,95 | 19,00 | 19,18 | -5,28% | 3.318,00 |
| 15.01.2024 | 19,67 | 20,30 | 19,52 | 20,25 | 3,53% | 3.441,00 |
| 12.01.2024 | 19,34 | 19,98 | 19,01 | 19,56 | 2,73% | 5.244,00 |
| 11.01.2024 | 19,59 | 20,70 | 18,70 | 19,04 | -3,52% | 4.429,00 |
| 10.01.2024 | 19,78 | 20,68 | 19,15 | 19,74 | -0,83% | 14.219,00 |
| 09.01.2024 | 17,85 | 20,14 | 17,59 | 19,90 | 12,21% | 11.567,00 |
| 08.01.2024 | 16,68 | 17,74 | 16,68 | 17,74 | 5,22% | 1.413,00 |
| 05.01.2024 | 16,84 | 16,87 | 16,73 | 16,86 | -1,17% | 419,00 |
| 04.01.2024 | 16,00 | 17,06 | 15,75 | 17,06 | 7,10% | 1.702,00 |
| 03.01.2024 | 16,83 | 16,85 | 15,93 | 15,93 | -4,04% | 1.749,00 |
| 02.01.2024 | 16,70 | 17,30 | 16,48 | 16,60 | -5,01% | 3.562,00 |
| 29.12.2023 | 17,28 | 17,65 | 17,24 | 17,47 | 1,33% | 648,00 |
| 28.12.2023 | 17,96 | 17,96 | 17,19 | 17,24 | -1,37% | 2.538,00 |
| 27.12.2023 | 17,54 | 17,85 | 17,00 | 17,48 | 0,78% | 5.485,00 |
| 22.12.2023 | 16,16 | 17,55 | 16,16 | 17,35 | 7,10% | 3.756,00 |
| 21.12.2023 | 16,11 | 16,68 | 16,00 | 16,20 | -0,58% | 2.681,00 |
| 20.12.2023 | 17,64 | 17,64 | 16,01 | 16,29 | -6,51% | 9.489,00 |
| 19.12.2023 | 17,71 | 17,95 | 17,27 | 17,43 | -0,77% | 3.759,00 |
| 18.12.2023 | 17,62 | 17,79 | 16,96 | 17,56 | 1,62% | 4.545,00 |
| 15.12.2023 | 17,19 | 17,91 | 17,19 | 17,28 | -1,37% | 5.273,00 |
| 14.12.2023 | 17,83 | 18,55 | 17,32 | 17,52 | 1,33% | 9.972,00 |
| 13.12.2023 | 17,14 | 17,51 | 16,80 | 17,29 | 2,07% | 6.827,00 |
| 12.12.2023 | 15,71 | 16,94 | 15,67 | 16,94 | 5,12% | 9.709,00 |
| 11.12.2023 | 17,60 | 18,40 | 15,65 | 16,12 | -7,28% | 19.649,00 |
| 08.12.2023 | 16,94 | 17,99 | 16,70 | 17,38 | 3,73% | 14.646,00 |