59,510€
-2,54%
Echtzeit-Aktienkurs Viking Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Viking Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 61,54 | 61,68 | 57,78 | 59,28 | -2,92% | 28.318,00 |
| 18.04.2024 | 62,38 | 62,48 | 60,68 | 61,06 | -2,15% | 4.438,00 |
| 17.04.2024 | 64,50 | 65,36 | 62,30 | 62,40 | -2,32% | 4.572,00 |
| 16.04.2024 | 62,22 | 64,22 | 61,54 | 63,88 | 1,95% | 3.202,00 |
| 15.04.2024 | 64,42 | 65,88 | 62,66 | 62,66 | -2,76% | 4.061,00 |
| 12.04.2024 | 66,58 | 68,40 | 64,44 | 64,44 | -2,66% | 4.267,00 |
| 11.04.2024 | 67,20 | 67,76 | 65,54 | 66,20 | -0,84% | 1.155,00 |
| 10.04.2024 | 66,44 | 66,78 | 63,54 | 66,76 | 0,00% | 7.356,00 |
| 09.04.2024 | 70,36 | 71,04 | 66,20 | 66,76 | -4,00% | 6.820,00 |
| 08.04.2024 | 70,98 | 70,98 | 68,50 | 69,54 | -1,45% | 6.854,00 |
| 05.04.2024 | 67,44 | 71,74 | 67,14 | 70,56 | 4,07% | 6.138,00 |
| 04.04.2024 | 72,98 | 73,94 | 67,80 | 67,80 | -6,56% | 8.762,00 |
| 03.04.2024 | 71,78 | 74,36 | 71,40 | 72,56 | 0,36% | 4.878,00 |
| 02.04.2024 | 75,78 | 75,78 | 68,22 | 72,30 | -3,55% | 16.902,00 |
| 28.03.2024 | 77,48 | 78,26 | 74,66 | 74,96 | -3,00% | 49.680,00 |
| 27.03.2024 | 76,78 | 78,78 | 72,60 | 77,28 | 2,77% | 30.225,00 |
| 26.03.2024 | 63,72 | 81,50 | 59,50 | 75,20 | 16,41% | 59.418,00 |
| 25.03.2024 | 64,00 | 67,92 | 63,02 | 64,60 | -0,55% | 5.698,00 |
| 22.03.2024 | 65,98 | 67,76 | 63,40 | 64,96 | -0,73% | 10.988,00 |
| 21.03.2024 | 66,46 | 67,68 | 64,28 | 65,44 | -0,03% | 7.125,00 |
| 20.03.2024 | 60,52 | 65,46 | 59,20 | 65,46 | 8,31% | 7.113,00 |
| 19.03.2024 | 58,02 | 62,38 | 56,74 | 60,44 | 3,78% | 12.447,00 |
| 18.03.2024 | 58,20 | 60,32 | 55,44 | 58,24 | 0,90% | 9.666,00 |
| 15.03.2024 | 61,72 | 63,46 | 56,80 | 57,72 | -4,72% | 11.976,00 |
| 14.03.2024 | 66,88 | 67,38 | 58,12 | 60,58 | -8,16% | 12.879,00 |
| 13.03.2024 | 61,66 | 65,96 | 61,20 | 65,96 | 6,97% | 9.713,00 |
| 12.03.2024 | 56,72 | 62,32 | 56,72 | 61,66 | 7,23% | 11.428,00 |
| 11.03.2024 | 65,42 | 65,68 | 56,64 | 57,50 | -12,08% | 34.351,00 |
| 08.03.2024 | 70,88 | 71,50 | 62,62 | 65,40 | -3,14% | 62.326,00 |
| 07.03.2024 | 84,20 | 87,98 | 66,02 | 67,52 | -18,61% | 84.175,00 |
| 06.03.2024 | 79,72 | 88,56 | 79,72 | 82,96 | 2,09% | 43.831,00 |
| 05.03.2024 | 84,96 | 86,46 | 77,02 | 81,26 | -3,56% | 46.926,00 |
| 04.03.2024 | 80,50 | 88,50 | 79,76 | 84,26 | 6,66% | 119.780,00 |
| 01.03.2024 | 74,40 | 81,00 | 72,42 | 79,00 | 11,02% | 33.596,00 |
| 29.02.2024 | 88,00 | 89,96 | 69,42 | 71,16 | -18,02% | 76.216,00 |
| 28.02.2024 | 80,70 | 91,86 | 76,50 | 86,80 | 11,20% | 113.178,00 |
| 27.02.2024 | 35,17 | 82,54 | 35,17 | 78,06 | 119,83% | 93.878,00 |
| 26.02.2024 | 34,00 | 35,51 | 33,01 | 35,51 | 3,26% | 11.887,00 |
| 23.02.2024 | 34,00 | 35,55 | 32,71 | 34,39 | 3,87% | 4.677,00 |
| 22.02.2024 | 32,76 | 35,21 | 32,51 | 33,11 | 2,29% | 10.838,00 |
| 21.02.2024 | 32,59 | 34,02 | 31,40 | 32,37 | -1,13% | 6.492,00 |
| 20.02.2024 | 36,99 | 36,99 | 31,63 | 32,74 | -11,39% | 42.420,00 |
| 19.02.2024 | 35,50 | 37,70 | 34,41 | 36,95 | 7,19% | 37.869,00 |
| 16.02.2024 | 29,79 | 34,47 | 29,20 | 34,47 | 17,40% | 8.259,00 |
| 15.02.2024 | 30,39 | 30,87 | 28,83 | 29,36 | -3,26% | 7.975,00 |
| 14.02.2024 | 28,46 | 31,70 | 27,79 | 30,35 | 7,59% | 14.404,00 |
| 13.02.2024 | 28,96 | 29,59 | 27,86 | 28,21 | -4,11% | 5.325,00 |
| 12.02.2024 | 28,59 | 29,42 | 27,72 | 29,42 | 2,87% | 15.488,00 |
| 09.02.2024 | 27,50 | 29,68 | 26,30 | 28,60 | 6,44% | 23.521,00 |
| 08.02.2024 | 23,92 | 27,15 | 23,45 | 26,87 | 18,37% | 23.521,00 |
| 07.02.2024 | 22,52 | 23,41 | 22,18 | 22,70 | -0,74% | 3.749,00 |
| 06.02.2024 | 23,08 | 23,27 | 20,67 | 22,87 | -1,00% | 7.859,00 |
| 05.02.2024 | 21,98 | 23,32 | 21,62 | 23,10 | 5,87% | 6.826,00 |
| 02.02.2024 | 22,41 | 22,99 | 20,84 | 21,82 | -0,37% | 5.130,00 |
| 01.02.2024 | 22,99 | 23,03 | 21,24 | 21,90 | -1,35% | 4.280,00 |
| 31.01.2024 | 22,19 | 23,15 | 21,85 | 22,20 | 0,95% | 3.853,00 |
| 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 |
| 07.12.2023 | 16,30 | 17,36 | 16,01 | 16,76 | 4,46% | 23.106,00 |
| 06.12.2023 | 16,26 | 16,76 | 16,00 | 16,04 | 0,44% | 4.676,00 |
| 05.12.2023 | 14,05 | 16,65 | 13,80 | 15,97 | 11,68% | 5.879,00 |
| 04.12.2023 | 12,21 | 14,30 | 12,21 | 14,30 | 21,75% | 5.725,00 |
| 01.12.2023 | 11,37 | 11,96 | 11,00 | 11,75 | 4,31% | 2.550,00 |
| 30.11.2023 | 10,76 | 11,58 | 10,76 | 11,26 | 1,95% | 3.730,00 |
| 29.11.2023 | 10,58 | 11,05 | 10,58 | 11,05 | 2,74% | 511,00 |
| 28.11.2023 | 10,77 | 10,77 | 10,75 | 10,75 | -1,51% | 270,00 |
| 27.11.2023 | 11,50 | 11,50 | 10,82 | 10,92 | -2,46% | 1.730,00 |