79,600$
1,78%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 78,27 | 81,86 | 76,51 | 79,61 | 1,80% | 3.683.622,00 |
06.05.2024 | 76,97 | 79,88 | 73,69 | 78,20 | 1,60% | 2.848.102,00 |
03.05.2024 | 74,49 | 77,68 | 72,88 | 76,97 | 1,60% | 3.754.256,00 |
02.05.2024 | 78,13 | 78,13 | 73,41 | 75,76 | -0,88% | 2.044.135,00 |
01.05.2024 | 78,31 | 80,38 | 75,66 | 76,43 | -3,95% | 3.751.702,00 |
30.04.2024 | 75,00 | 80,25 | 74,80 | 79,57 | 5,50% | 3.561.218,00 |
29.04.2024 | 74,54 | 76,44 | 73,50 | 75,42 | 1,49% | 2.813.137,00 |
26.04.2024 | 69,00 | 74,64 | 68,22 | 74,31 | 7,91% | 3.535.445,00 |
25.04.2024 | 63,00 | 69,17 | 62,56 | 68,86 | 5,82% | 3.505.651,00 |
24.04.2024 | 65,75 | 67,78 | 64,43 | 65,07 | 0,22% | 2.510.531,00 |
23.04.2024 | 64,45 | 67,58 | 63,51 | 64,93 | 1,61% | 2.023.155,00 |
22.04.2024 | 64,13 | 64,94 | 62,30 | 63,90 | 0,76% | 1.451.740,00 |
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% | 2.189.529,00 |
17.04.2024 | 69,09 | 69,78 | 66,21 | 66,54 | -2,00% | 1.844.349,00 |
16.04.2024 | 66,26 | 68,48 | 65,50 | 67,90 | 1,42% | 2.000.210,00 |
15.04.2024 | 68,51 | 70,00 | 66,25 | 66,95 | -2,43% | 2.116.033,00 |
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% | 1.569.797,00 |
10.04.2024 | 70,50 | 71,84 | 68,30 | 71,63 | -1,65% | 2.884.773,00 |
09.04.2024 | 75,22 | 76,18 | 71,74 | 72,83 | -3,97% | 2.431.499,00 |
08.04.2024 | 75,43 | 76,81 | 74,03 | 75,84 | -0,80% | 2.036.077,00 |
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% | 3.349.829,00 |
03.04.2024 | 77,00 | 80,74 | 76,00 | 78,43 | 1,39% | 2.171.052,00 |
02.04.2024 | 77,00 | 78,46 | 73,40 | 77,35 | -2,77% | 3.831.875,00 |
01.04.2024 | 81,97 | 82,00 | 77,25 | 79,55 | -2,99% | 3.126.195,00 |
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% | 6.656.707,00 |
26.03.2024 | 77,51 | 89,10 | 76,92 | 80,83 | 16,82% | 19.419.008,00 |
25.03.2024 | 70,90 | 73,71 | 69,12 | 69,19 | -0,52% | 2.865.216,00 |
22.03.2024 | 70,80 | 72,40 | 68,69 | 69,55 | -1,53% | 2.055.597,00 |
21.03.2024 | 71,50 | 74,35 | 69,83 | 70,63 | -0,59% | 3.187.111,00 |
20.03.2024 | 65,49 | 71,15 | 63,65 | 71,05 | 9,01% | 4.636.261,00 |
19.03.2024 | 62,70 | 67,80 | 61,41 | 65,18 | 2,89% | 4.150.618,00 |
18.03.2024 | 62,81 | 65,70 | 60,30 | 63,35 | 1,26% | 4.664.491,00 |
15.03.2024 | 67,20 | 67,75 | 61,98 | 62,56 | -3,78% | 9.470.165,00 |
14.03.2024 | 70,48 | 70,93 | 63,04 | 65,02 | -9,72% | 5.783.596,00 |
13.03.2024 | 67,40 | 72,08 | 66,02 | 72,02 | 7,38% | 4.211.575,00 |
12.03.2024 | 64,06 | 68,24 | 62,94 | 67,07 | 5,72% | 6.688.312,00 |
11.03.2024 | 70,00 | 70,03 | 61,93 | 63,44 | -11,62% | 8.344.388,00 |
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% | 17.165.144,00 |
06.03.2024 | 89,50 | 96,74 | 88,61 | 91,18 | 3,76% | 8.106.248,00 |
05.03.2024 | 90,00 | 92,92 | 83,56 | 87,88 | -3,79% | 7.194.409,00 |
04.03.2024 | 90,00 | 94,67 | 86,23 | 91,34 | 7,18% | 13.171.982,00 |
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% | 26.236.227,00 |
28.02.2024 | 89,90 | 99,41 | 86,70 | 94,50 | 11,11% | 30.192.587,00 |
27.02.2024 | 69,77 | 90,00 | 57,56 | 85,05 | 121,02% | 57.600.561,00 |
26.02.2024 | 36,59 | 38,54 | 35,77 | 38,48 | 2,83% | 3.214.495,00 |
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% | 3.263.407,00 |
21.02.2024 | 35,50 | 36,88 | 34,04 | 35,20 | -1,57% | 2.499.664,00 |
20.02.2024 | 36,21 | 37,59 | 34,27 | 35,76 | -1,22% | 4.475.502,00 |
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% | 2.247.683,00 |
14.02.2024 | 31,44 | 33,96 | 31,06 | 32,24 | 5,33% | 3.839.910,00 |
13.02.2024 | 30,22 | 31,29 | 29,82 | 30,61 | -3,53% | 2.855.016,00 |
12.02.2024 | 31,34 | 31,75 | 29,90 | 31,73 | 3,76% | 3.018.139,00 |
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% | 8.236.881,00 |
07.02.2024 | 24,82 | 24,91 | 23,81 | 24,48 | -0,65% | 2.585.792,00 |
06.02.2024 | 23,30 | 24,65 | 23,11 | 24,64 | -0,08% | 2.699.628,00 |
05.02.2024 | 23,46 | 25,04 | 22,69 | 24,66 | 5,16% | 3.088.997,00 |
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% | 3.179.499,00 |
31.01.2024 | 23,71 | 25,24 | 23,64 | 24,14 | 1,34% | 3.833.888,00 |
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 |