Viridian Therapeutics Inc (VRDN)

VRDN
🏛️ Vereinigte Staaten →
20.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 19.16 19.16 19.11 19.11 8.5K
09:33 19.33 19.33 19.33 19.33 0.5K
09:34 19.28 19.28 19.28 19.28 0.3K
09:37 19.22 19.22 19.20 19.20 3.6K
09:48 19.34 19.34 19.34 19.34 0.2K
09:49 19.32 19.40 19.32 19.40 0.6K
09:53 19.42 19.42 19.42 19.42 0.9K
09:55 19.51 19.51 19.51 19.51 0.6K
09:58 19.52 19.52 19.52 19.52 0.5K
10:00 19.52 19.58 19.52 19.58 0.3K
10:02 19.47 19.49 19.47 19.49 1.4K
10:03 19.39 19.39 19.39 19.39 1.6K
10:04 19.36 19.36 19.36 19.36 1.0K
10:10 19.34 19.34 19.34 19.34 0.3K
10:11 19.32 19.32 19.32 19.32 0.6K
10:13 19.27 19.29 19.27 19.29 2.4K
10:21 19.41 19.41 19.41 19.41 0.7K
10:22 19.41 19.41 19.41 19.41 0.5K
10:24 19.36 19.36 19.36 19.36 1.1K
10:30 19.48 19.48 19.44 19.43 0.3K
10:31 19.44 19.44 19.44 19.43 0.1K
10:32 19.44 19.44 19.39 19.39 0.7K
10:35 19.47 19.47 19.47 19.47 0.3K
10:36 19.49 19.49 19.49 19.49 0.5K
10:39 19.46 19.46 19.46 19.46 1.9K
10:42 19.49 19.57 19.49 19.56 10.0K
10:43 19.54 19.55 19.54 19.55 1.0K
10:45 19.53 19.53 19.52 19.52 1.6K
10:46 19.50 19.50 19.50 19.50 0.6K
10:48 19.52 19.52 19.52 19.52 0.2K
10:49 19.50 19.50 19.50 19.50 1.3K
10:50 19.46 19.46 19.46 19.46 0.4K
10:51 19.49 19.49 19.49 19.49 0.8K
10:53 19.45 19.45 19.45 19.45 2.5K
11:00 19.51 19.51 19.51 19.51 0.5K
11:01 19.53 19.53 19.53 19.53 0.5K
11:03 19.57 19.57 19.57 19.57 0.7K
11:06 19.56 19.56 19.56 19.56 0.7K
11:09 19.52 19.52 19.52 19.52 0.2K
11:10 19.52 19.52 19.52 19.52 2.6K
11:13 19.56 19.56 19.56 19.56 2.9K
11:19 19.56 19.56 19.56 19.56 0.3K
11:21 19.52 19.52 19.52 19.52 1.4K
11:29 19.56 19.56 19.56 19.56 0.8K
11:33 19.56 19.56 19.56 19.56 0.9K
11:35 19.55 19.55 19.55 19.55 0.5K
11:38 19.53 19.53 19.53 19.52 0.9K
11:42 19.51 19.51 19.51 19.51 2.5K
11:50 19.55 19.55 19.55 19.55 0.6K
11:54 19.59 19.59 19.59 19.59 0.9K
11:58 19.57 19.57 19.57 19.57 1.7K
12:01 19.58 19.58 19.58 19.58 0.4K
12:02 19.55 19.55 19.55 19.55 0.8K
12:04 19.56 19.57 19.56 19.57 1.1K
12:06 19.59 19.59 19.59 19.59 0.9K
12:12 19.58 19.58 19.58 19.58 0.6K
12:16 19.61 19.61 19.61 19.61 0.5K
12:19 19.59 19.59 19.59 19.59 0.3K
12:20 19.58 19.58 19.58 19.58 0.3K
12:21 19.58 19.58 19.58 19.58 1.2K
12:23 19.58 19.58 19.58 19.58 0.1K
12:24 19.58 19.58 19.58 19.58 0.1K
12:25 19.59 19.59 19.59 19.59 0.6K
12:27 19.59 19.59 19.59 19.59 0.5K
12:28 19.56 19.56 19.56 19.56 0.7K
12:30 19.55 19.55 19.55 19.55 0.7K
12:31 19.57 19.57 19.57 19.57 0.8K
12:33 19.55 19.55 19.55 19.55 0.6K
12:35 19.53 19.53 19.53 19.53 1.2K
12:39 19.59 19.59 19.59 19.59 0.8K
12:43 19.59 19.59 19.59 19.59 1.1K
12:45 19.61 19.61 19.61 19.61 1.0K
12:49 19.66 19.66 19.66 19.66 0.6K
12:51 19.68 19.68 19.68 19.68 0.4K
12:53 19.69 19.69 19.69 19.69 0.2K
12:54 19.70 19.70 19.70 19.70 0.3K
12:56 19.70 19.70 19.70 19.70 0.1K
12:57 19.69 19.69 19.69 19.69 0.6K
12:59 19.72 19.72 19.72 19.72 0.4K
13:00 19.73 19.75 19.73 19.75 2.3K
13:04 19.76 19.76 19.76 19.76 0.7K
13:05 19.78 19.78 19.78 19.78 1.0K
13:07 19.79 19.79 19.79 19.79 0.7K
13:12 19.81 19.81 19.81 19.81 0.7K
13:13 19.84 19.84 19.84 19.84 0.9K
13:16 19.80 19.80 19.80 19.80 0.5K
13:18 19.79 19.79 19.79 19.79 0.9K
13:23 19.78 19.78 19.78 19.78 0.1K
13:24 19.79 19.79 19.79 19.79 1.3K
13:31 19.84 19.84 19.84 19.84 0.2K
13:32 19.84 19.87 19.84 19.87 3.1K
13:34 19.96 19.96 19.96 19.96 0.6K
13:40 19.94 20.03 19.94 20.03 4.1K
13:41 20.01 20.01 19.96 19.96 3.2K
13:42 19.93 19.93 19.93 19.93 0.2K
13:43 19.97 19.98 19.97 19.98 2.9K
13:45 20.00 20.00 20.00 20.00 0.2K
13:46 19.96 19.96 19.96 19.96 0.7K
13:54 19.97 19.97 19.97 19.97 0.7K
13:57 19.96 19.96 19.96 19.96 0.7K
13:59 20.02 20.02 20.02 20.02 2.6K
14:00 20.04 20.04 19.99 19.99 2.0K
14:02 20.00 20.00 20.00 20.00 0.5K
14:04 20.00 20.00 20.00 20.00 0.5K
14:05 20.04 20.04 20.04 20.04 0.7K
14:07 20.01 20.01 20.01 20.01 0.6K
14:11 20.03 20.03 20.02 20.02 0.7K
14:12 20.01 20.01 20.01 20.01 0.9K
14:13 20.02 20.02 19.99 19.99 0.7K
14:14 20.02 20.02 20.02 20.02 0.7K
14:16 20.04 20.04 20.04 20.04 1.1K
14:19 20.02 20.02 20.02 20.02 1.5K
14:23 20.06 20.06 20.06 20.06 0.2K
14:25 20.06 20.07 20.06 20.07 0.8K
14:26 20.07 20.07 20.07 20.07 0.1K
14:27 20.07 20.09 20.07 20.07 1.6K
14:29 20.07 20.09 20.07 20.09 0.3K
14:30 20.09 20.09 20.09 20.09 0.8K
14:31 20.10 20.10 20.10 20.10 0.7K
14:32 20.11 20.13 20.11 20.13 0.9K
14:33 20.10 20.10 20.09 20.09 1.5K
14:35 20.13 20.13 20.11 20.12 1.3K
14:36 20.13 20.13 20.13 20.13 0.2K
14:38 20.13 20.13 20.13 20.13 0.7K
14:40 20.14 20.14 20.13 20.13 0.4K
14:41 20.10 20.10 20.10 20.10 1.5K
14:42 20.08 20.08 20.08 20.08 1.8K
14:45 20.04 20.08 20.04 20.08 0.9K
14:47 20.09 20.09 20.09 20.09 0.6K
14:48 20.10 20.10 20.09 20.09 3.3K
14:49 20.09 20.10 20.09 20.10 0.7K
14:51 20.10 20.10 20.09 20.10 1.2K
14:52 20.09 20.09 20.09 20.09 0.4K
14:53 20.14 20.14 20.14 20.14 0.2K
14:54 20.14 20.14 20.14 20.14 0.2K
14:55 20.15 20.15 20.15 20.15 2.7K
14:57 20.16 20.16 20.16 20.16 1.2K
14:58 20.15 20.15 20.15 20.15 1.5K
14:59 20.16 20.16 20.13 20.13 4.1K
15:00 20.11 20.23 20.11 20.23 15.7K
15:01 20.22 20.26 20.22 20.26 2.4K
15:03 20.29 20.29 20.28 20.29 0.7K
15:04 20.27 20.30 20.27 20.30 1.7K
15:05 20.34 20.34 20.31 20.31 1.4K
15:06 20.35 20.35 20.33 20.33 2.3K
15:07 20.35 20.37 20.35 20.37 1.4K
15:08 20.40 20.40 20.40 20.40 1.4K
15:09 20.39 20.40 20.39 20.40 3.2K
15:11 20.46 20.46 20.46 20.45 0.8K
15:12 20.44 20.46 20.44 20.46 1.3K
15:13 20.46 20.46 20.44 20.43 2.9K
15:14 20.37 20.38 20.37 20.37 5.1K
15:15 20.37 20.38 20.24 20.25 11.7K
15:16 20.22 20.22 20.22 20.22 1.1K
15:17 20.21 20.23 20.21 20.23 2.8K
15:19 20.25 20.25 20.23 20.23 1.8K
15:20 20.23 20.25 20.23 20.25 2.5K
15:21 20.26 20.27 20.23 20.23 3.8K
15:22 20.21 20.21 20.21 20.21 0.8K
15:23 20.25 20.27 20.25 20.27 45.8K
15:24 20.28 20.32 20.28 20.32 1.7K
15:25 20.24 20.28 20.24 20.28 9.3K
15:27 20.32 20.32 20.32 20.32 0.3K
15:28 20.34 20.34 20.32 20.34 0.6K
15:29 20.34 20.34 20.28 20.30 4.0K
15:30 20.28 20.28 20.28 20.28 4.0K
15:33 20.31 20.31 20.27 20.27 6.3K
15:34 20.21 20.21 20.21 20.21 3.0K
15:35 20.15 20.15 20.13 20.13 5.7K
15:36 20.12 20.14 20.12 20.14 1.6K
15:37 20.16 20.16 20.16 20.16 0.3K
15:38 20.17 20.17 20.17 20.17 1.7K
15:39 20.13 20.14 20.13 20.14 14.3K
15:40 20.13 20.13 20.13 20.13 1.1K
15:42 20.09 20.09 20.09 20.09 3.4K
15:43 20.10 20.16 20.10 20.16 3.5K
15:44 20.16 20.16 20.16 20.16 1.2K
15:45 20.16 20.16 20.16 20.16 1.2K
15:46 20.16 20.20 20.16 20.20 15.8K
15:48 20.22 20.22 20.22 20.22 0.9K
15:49 20.22 20.22 20.21 20.20 8.3K
15:50 20.19 20.21 20.14 20.14 8.3K
15:51 20.15 20.16 20.15 20.16 3.4K
15:52 20.14 20.14 20.11 20.11 5.8K
15:53 20.10 20.14 20.10 20.14 8.1K
15:54 20.14 20.18 20.14 20.18 13.5K
15:55 20.20 20.23 20.20 20.21 13.6K
15:56 20.21 20.21 20.15 20.15 25.6K
15:57 20.15 20.15 20.13 20.15 3.2K
15:58 20.16 20.16 20.15 20.16 15.8K
15:59 20.16 20.20 20.16 20.19 175.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.16 20.46 18.92 20.19 0.6M
2025-09-25 19.26 19.36 18.86 19.08 0.5M
2025-09-24 19.82 19.97 19.33 19.50 0.5M
2025-09-23 19.45 19.84 19.00 19.56 0.5M
2025-09-22 19.43 20.06 19.00 19.55 0.6M
2025-09-19 19.70 19.81 19.26 19.43 1.3M
2025-09-18 18.93 19.67 18.59 19.62 0.7M
2025-09-17 18.71 19.19 18.51 18.62 0.4M
2025-09-16 18.28 18.86 17.96 18.66 0.5M
2025-09-15 18.87 19.02 17.91 18.01 0.8M
2025-09-12 19.56 19.57 18.86 18.87 0.4M
2025-09-11 19.84 20.34 19.48 19.65 0.5M
2025-09-10 20.34 20.51 19.67 19.82 0.9M
2025-09-09 19.77 20.23 19.44 20.21 1.2M
2025-09-08 18.72 19.82 18.63 19.81 0.8M
2025-09-05 18.60 19.08 18.31 18.72 0.8M
2025-09-04 19.37 19.67 18.12 18.64 0.9M
2025-09-03 19.02 20.05 18.72 19.47 1.1M
2025-09-02 18.37 19.29 18.37 19.14 1.5M
2025-08-29 18.41 18.58 18.00 18.38 0.6M
2025-08-28 18.66 19.09 18.23 18.44 0.5M
2025-08-27 18.58 18.85 18.25 18.56 0.5M
2025-08-26 18.54 19.15 18.22 18.66 0.7M
2025-08-25 19.23 19.73 18.54 18.57 0.8M
2025-08-22 18.19 19.60 17.99 19.23 1.4M
2025-08-21 17.95 18.29 17.50 18.02 0.7M
2025-08-20 17.79 18.39 17.38 18.14 0.7M
2025-08-19 18.09 18.17 17.04 17.81 1.9M
2025-08-18 18.54 18.96 17.96 18.11 0.7M
2025-08-15 18.47 18.56 17.67 18.54 0.9M
2025-08-14 18.48 18.86 18.11 18.44 0.5M
2025-08-13 18.31 19.10 18.06 18.85 1.1M
2025-08-12 17.16 18.04 16.95 17.97 0.9M
2025-08-11 16.24 16.91 16.02 16.89 0.8M
2025-08-08 16.58 16.58 15.68 16.41 0.9M
2025-08-07 17.22 17.22 16.12 16.53 0.8M
2025-08-06 17.74 17.79 15.70 17.20 1.4M
2025-08-05 16.71 17.56 16.43 17.44 0.9M
2025-08-04 17.31 17.66 16.63 16.86 0.5M
2025-08-01 17.32 17.66 17.05 17.41 0.7M
2025-07-31 17.55 17.93 17.38 17.52 0.8M
2025-07-30 18.31 18.80 17.50 17.80 1.1M
2025-07-29 17.45 17.45 16.65 16.79 0.4M
2025-07-28 17.40 17.85 17.21 17.26 0.7M
2025-07-25 17.47 17.63 16.80 17.28 0.6M
2025-07-24 17.84 18.02 17.46 17.49 0.6M
2025-07-23 17.20 18.44 17.05 17.95 0.7M
2025-07-22 16.73 17.22 16.69 16.96 0.4M
2025-07-21 16.67 17.41 16.57 16.79 0.7M
2025-07-18 17.29 17.33 16.46 16.52 0.5M
2025-07-17 16.89 17.26 16.84 17.05 0.4M
2025-07-16 16.42 17.10 16.42 16.79 0.6M
2025-07-15 17.15 17.34 15.97 16.26 0.7M
2025-07-14 17.07 17.48 16.93 17.14 1.0M
2025-07-11 16.93 17.39 16.78 17.04 0.5M
2025-07-10 16.92 17.32 16.66 17.13 0.6M
2025-07-09 16.19 17.53 16.12 17.04 0.9M
2025-07-08 15.97 16.27 15.69 16.05 0.8M
2025-07-07 15.49 16.07 15.36 15.89 1.0M
2025-07-03 15.17 15.94 14.98 15.67 0.4M
2025-07-02 14.49 15.59 14.33 15.23 0.9M
2025-07-01 13.90 14.91 13.84 14.47 0.8M
2025-06-30 14.40 14.71 13.92 13.98 0.5M
2025-06-27 14.67 14.79 14.22 14.33 1.3M
2025-06-26 14.76 14.85 14.24 14.55 0.5M
2025-06-25 14.68 14.84 14.11 14.70 0.6M
2025-06-24 14.95 15.00 14.43 14.66 0.6M
2025-06-23 14.72 15.02 14.48 14.71 0.5M
2025-06-20 15.16 15.25 14.44 14.72 1.5M
2025-06-18 14.75 15.35 14.53 15.00 0.5M
2025-06-17 15.71 15.84 14.31 14.84 0.8M
2025-06-16 16.02 16.05 15.52 15.94 0.8M
2025-06-13 15.22 15.93 15.18 15.88 0.7M
2025-06-12 16.11 16.16 15.40 15.67 1.1M
2025-06-11 15.57 16.29 15.27 16.09 1.1M
2025-06-10 14.90 15.52 14.83 15.42 0.7M
2025-06-09 14.98 14.98 14.36 14.86 0.5M
2025-06-06 14.57 14.86 14.46 14.68 0.4M
2025-06-05 14.04 14.39 13.85 14.24 0.4M
2025-06-04 14.63 14.88 14.11 14.15 0.4M
2025-06-03 13.89 14.86 13.54 14.45 1.1M
2025-06-02 14.06 14.59 13.80 13.97 0.8M
2025-05-30 13.90 14.04 13.39 13.92 0.8M
2025-05-29 13.53 14.01 13.37 13.97 0.6M
2025-05-28 14.00 14.18 13.38 13.50 1.1M
2025-05-27 13.70 14.03 13.59 13.93 1.0M
2025-05-23 13.39 13.66 13.33 13.57 0.6M
2025-05-22 13.52 13.87 13.38 13.67 0.6M
2025-05-21 13.60 13.85 13.26 13.66 1.0M
2025-05-20 12.89 14.23 12.80 13.82 1.5M
2025-05-19 12.83 13.21 12.51 12.82 0.5M
2025-05-16 12.63 13.09 12.48 12.94 0.6M
2025-05-15 12.44 12.67 12.13 12.62 0.5M
2025-05-14 12.85 13.02 12.07 12.38 0.7M
2025-05-13 13.16 13.16 12.60 12.81 0.9M
2025-05-12 12.81 13.38 12.75 13.12 0.9M
2025-05-09 12.76 13.13 12.36 12.39 0.7M
2025-05-08 12.24 13.63 11.98 12.78 1.0M
2025-05-07 12.03 12.38 11.76 12.29 1.1M
2025-05-06 12.94 13.01 12.00 12.03 1.2M
2025-05-05 13.48 13.62 13.06 13.12 0.6M
2025-05-02 13.98 13.99 13.29 13.62 1.1M
2025-05-01 13.45 13.86 13.14 13.74 0.6M
2025-04-30 12.99 13.76 12.92 13.55 0.6M
2025-04-29 13.37 13.50 13.09 13.18 0.5M
2025-04-28 13.40 13.96 13.27 13.53 0.7M
2025-04-25 13.30 13.56 13.14 13.50 0.5M
2025-04-24 13.49 13.68 13.29 13.56 0.4M
2025-04-23 14.17 14.61 13.50 13.51 0.6M
2025-04-22 13.34 13.87 13.25 13.76 1.0M
2025-04-21 12.93 13.72 12.87 13.13 0.9M
2025-04-17 12.60 13.15 12.31 13.13 0.8M
2025-04-16 12.64 13.02 12.27 12.65 1.9M
2025-04-15 13.21 14.22 12.18 12.80 1.7M
2025-04-14 12.27 13.46 12.09 13.30 1.1M
2025-04-11 11.40 12.08 11.11 12.02 1.2M
2025-04-10 11.34 11.65 10.79 11.41 1.1M
2025-04-09 10.73 11.92 9.90 11.79 1.6M
2025-04-08 12.10 12.34 10.82 11.02 1.3M
2025-04-07 11.55 12.16 10.88 11.78 1.2M
2025-04-04 12.28 12.61 11.31 11.99 1.9M
2025-04-03 12.45 12.68 11.90 12.65 1.1M
2025-04-02 12.41 13.29 12.32 13.07 1.0M
2025-04-01 13.38 13.47 12.53 12.56 1.1M
2025-03-31 13.98 13.98 13.24 13.48 1.0M
2025-03-28 14.67 14.74 14.19 14.44 0.6M
2025-03-27 14.22 14.76 14.12 14.67 0.6M
2025-03-26 14.72 14.81 14.03 14.16 1.0M
2025-03-25 15.44 15.44 14.72 14.80 0.8M
2025-03-24 15.42 15.51 15.07 15.46 0.5M
2025-03-21 15.15 15.54 15.02 15.26 1.8M
2025-03-20 15.25 15.91 15.25 15.32 0.5M
2025-03-19 15.14 15.57 15.05 15.43 0.7M
2025-03-18 15.84 15.84 15.07 15.14 0.6M
2025-03-17 15.91 16.12 15.53 16.04 0.5M
2025-03-14 15.93 16.35 15.81 15.92 0.4M
2025-03-13 16.54 16.74 15.78 15.81 0.5M
2025-03-12 16.17 17.00 16.09 16.65 0.8M
2025-03-11 15.45 16.20 14.98 16.09 0.8M
2025-03-10 15.67 15.86 15.26 15.58 0.7M
2025-03-07 15.80 16.50 15.52 15.94 1.0M
2025-03-06 15.01 16.15 14.81 15.88 0.8M
2025-03-05 15.28 15.58 15.10 15.28 0.8M
2025-03-04 14.38 15.28 14.05 15.23 1.3M
2025-03-03 15.60 15.70 14.10 14.41 1.2M
2025-02-28 15.21 15.55 14.92 15.53 1.1M
2025-02-27 15.45 15.90 15.26 15.29 0.8M
2025-02-26 16.15 16.15 15.32 15.53 0.8M
2025-02-25 15.91 16.11 15.45 15.54 1.2M
2025-02-24 16.30 16.38 15.75 15.93 0.8M
2025-02-21 16.81 16.97 16.25 16.27 0.9M
2025-02-20 16.54 16.86 16.20 16.62 0.6M
2025-02-19 15.70 16.65 15.62 16.58 0.9M
2025-02-18 16.52 16.69 15.81 15.85 1.1M
2025-02-14 17.07 17.25 16.38 16.40 1.0M
2025-02-13 17.55 17.59 16.98 17.02 0.8M
2025-02-12 17.43 17.76 16.68 17.47 1.2M
2025-02-11 17.75 18.15 17.06 17.86 1.0M
2025-02-10 17.96 18.08 17.53 17.98 0.5M
2025-02-07 18.49 18.65 17.71 17.76 1.0M
2025-02-06 19.29 19.44 18.27 18.51 1.4M
2025-02-05 19.85 19.87 18.60 19.24 1.8M
2025-02-04 19.27 20.11 19.06 19.85 0.7M
2025-02-03 18.68 19.42 18.62 19.30 0.9M
2025-01-31 20.16 20.27 19.33 19.38 0.8M
2025-01-30 19.48 20.42 19.39 20.08 1.5M
2025-01-29 19.12 19.86 18.98 19.43 0.8M
2025-01-28 18.96 19.79 18.49 19.21 0.9M
2025-01-27 17.96 19.17 17.96 18.91 0.9M
2025-01-24 18.70 18.96 18.25 18.45 0.8M
2025-01-23 18.50 19.04 18.22 18.76 1.0M
2025-01-22 18.26 18.60 18.00 18.35 0.7M
2025-01-21 18.33 19.06 18.33 18.41 0.7M
2025-01-17 17.31 18.43 17.13 18.13 1.2M
2025-01-16 17.47 17.47 16.82 17.06 1.0M
2025-01-15 17.56 17.78 16.60 17.39 1.3M
2025-01-14 18.02 18.20 16.78 16.86 1.6M
2025-01-13 18.04 18.20 17.57 17.77 1.5M
2025-01-10 18.57 18.89 17.77 18.20 1.7M
2025-01-08 20.60 20.77 19.15 19.15 1.2M
2025-01-07 20.31 21.58 20.31 20.91 1.9M
2025-01-06 20.23 20.41 19.70 20.07 1.7M
2025-01-03 19.88 20.51 19.76 20.19 1.7M
2025-01-02 19.48 19.81 19.09 19.76 1.8M