210,150€
0,21%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 217,85 | 218,05 | 209,20 | 210,40 | -3,46% | 50,00 |
| 13.09.2024 | 211,80 | 222,85 | 211,65 | 217,95 | 2,73% | - |
| 12.09.2024 | 212,00 | 216,65 | 208,00 | 212,15 | 0,33% | - |
| 11.09.2024 | 212,40 | 215,55 | 208,65 | 211,45 | -1,05% | - |
| 10.09.2024 | 215,85 | 217,80 | 209,55 | 213,70 | -1,25% | - |
| 09.09.2024 | 218,60 | 224,75 | 211,25 | 216,40 | -1,73% | - |
| 06.09.2024 | 221,45 | 225,40 | 216,75 | 220,20 | -0,61% | - |
| 05.09.2024 | 220,55 | 223,40 | 212,80 | 221,55 | 0,11% | - |
| 04.09.2024 | 213,05 | 222,50 | 210,80 | 221,30 | 3,34% | - |
| 03.09.2024 | 221,10 | 225,70 | 210,35 | 214,15 | -4,12% | - |
| 02.09.2024 | 223,60 | 223,60 | 222,70 | 223,35 | -0,16% | - |
| 30.08.2024 | 224,80 | 230,60 | 219,50 | 223,70 | -0,04% | - |
| 29.08.2024 | 223,60 | 229,20 | 222,50 | 223,80 | -0,89% | - |
| 28.08.2024 | 228,65 | 229,25 | 223,85 | 225,80 | -0,86% | - |
| 27.08.2024 | 229,00 | 231,30 | 222,95 | 227,75 | -0,70% | - |
| 26.08.2024 | 226,00 | 230,00 | 225,85 | 229,35 | 1,50% | - |
| 23.08.2024 | 223,95 | 227,55 | 221,50 | 225,95 | 0,87% | - |
| 22.08.2024 | 229,85 | 231,40 | 221,85 | 224,00 | -2,46% | - |
| 21.08.2024 | 233,25 | 236,55 | 225,65 | 229,65 | -1,42% | - |
| 20.08.2024 | 231,75 | 233,80 | 225,60 | 232,95 | 0,54% | - |
| 19.08.2024 | 227,00 | 233,15 | 224,25 | 231,70 | 1,82% | - |
| 16.08.2024 | 223,05 | 228,80 | 221,00 | 227,55 | 2,06% | - |
| 15.08.2024 | 221,50 | 228,50 | 220,40 | 222,95 | 0,84% | - |
| 14.08.2024 | 221,85 | 222,60 | 218,35 | 221,10 | -0,29% | - |
| 13.08.2024 | 221,70 | 224,85 | 219,45 | 221,75 | 0,16% | - |
| 12.08.2024 | 217,75 | 226,50 | 213,40 | 221,40 | 1,91% | - |
| 09.08.2024 | 223,15 | 225,55 | 213,65 | 217,25 | -2,62% | - |
| 08.08.2024 | 213,70 | 224,10 | 212,15 | 223,10 | 4,03% | - |
| 07.08.2024 | 245,80 | 252,40 | 205,50 | 214,45 | -12,06% | 74,00 |
| 06.08.2024 | 239,20 | 251,70 | 233,15 | 243,85 | 3,00% | - |
| 05.08.2024 | 249,15 | 249,15 | 229,00 | 236,75 | -6,13% | 3,00 |
| 02.08.2024 | 256,25 | 256,55 | 245,20 | 252,20 | -2,34% | - |
| 01.08.2024 | 263,55 | 269,50 | 254,20 | 258,25 | -1,88% | - |
| 31.07.2024 | 258,75 | 266,80 | 254,55 | 263,20 | 1,72% | - |
| 30.07.2024 | 253,90 | 261,55 | 249,40 | 258,75 | 2,05% | - |
| 29.07.2024 | 263,00 | 268,95 | 252,80 | 253,55 | -3,21% | - |
| 26.07.2024 | 261,90 | 266,55 | 254,40 | 261,95 | 0,23% | - |
| 25.07.2024 | 260,60 | 266,55 | 254,85 | 261,35 | 0,48% | - |
| 24.07.2024 | 257,10 | 266,90 | 254,40 | 260,10 | 0,99% | - |
| 23.07.2024 | 263,30 | 266,15 | 255,25 | 257,55 | -2,35% | - |
| 22.07.2024 | 263,90 | 268,50 | 258,55 | 263,75 | -0,09% | - |
| 19.07.2024 | 256,55 | 273,70 | 255,10 | 264,00 | 3,00% | - |
| 18.07.2024 | 246,80 | 261,10 | 245,75 | 256,30 | 3,83% | - |
| 17.07.2024 | 250,90 | 259,40 | 243,40 | 246,85 | -1,63% | - |
| 16.07.2024 | 257,30 | 264,35 | 249,80 | 250,95 | -1,74% | - |
| 15.07.2024 | 264,00 | 266,45 | 252,40 | 255,40 | -2,54% | - |
| 12.07.2024 | 267,55 | 274,00 | 256,25 | 262,05 | -1,95% | - |
| 11.07.2024 | 262,40 | 271,05 | 257,40 | 267,25 | 1,83% | - |
| 10.07.2024 | 270,45 | 272,70 | 260,75 | 262,45 | -2,60% | - |
| 09.07.2024 | 268,85 | 274,00 | 265,60 | 269,45 | 0,37% | - |
| 08.07.2024 | 255,00 | 270,80 | 253,85 | 268,45 | 5,13% | - |
| 05.07.2024 | 250,35 | 258,25 | 245,55 | 255,35 | 1,94% | - |
| 04.07.2024 | 250,90 | 251,60 | 250,45 | 250,50 | -0,79% | 10,00 |
| 03.07.2024 | 252,85 | 255,80 | 245,65 | 252,50 | -0,18% | - |
| 02.07.2024 | 260,15 | 264,35 | 251,50 | 252,95 | -2,75% | - |
| 01.07.2024 | 260,65 | 264,10 | 256,65 | 260,10 | -0,44% | 160,00 |
| 28.06.2024 | 266,95 | 268,15 | 257,80 | 261,25 | -2,04% | - |
| 27.06.2024 | 257,20 | 270,25 | 252,30 | 266,70 | 3,45% | - |
| 26.06.2024 | 261,60 | 263,10 | 249,20 | 257,80 | -1,32% | - |
| 25.06.2024 | 264,80 | 267,50 | 258,50 | 261,25 | -1,14% | - |
| 24.06.2024 | 260,15 | 268,05 | 255,75 | 264,25 | 1,50% | - |
| 21.06.2024 | 249,95 | 263,30 | 245,00 | 260,35 | 4,12% | - |
| 20.06.2024 | 247,50 | 257,60 | 241,30 | 250,05 | -0,93% | - |
| 19.06.2024 | 256,90 | 257,10 | 248,50 | 252,40 | -1,79% | - |
| 18.06.2024 | 258,45 | 260,95 | 253,25 | 257,00 | -0,21% | - |
| 17.06.2024 | 258,30 | 266,75 | 255,75 | 257,55 | -0,66% | - |
| 14.06.2024 | 259,45 | 262,35 | 250,80 | 259,25 | 0,45% | 20,00 |
| 13.06.2024 | 264,20 | 269,20 | 256,00 | 258,10 | -2,36% | - |
| 12.06.2024 | 269,90 | 272,05 | 258,50 | 264,35 | -2,74% | 61,00 |
| 11.06.2024 | 236,45 | 276,15 | 234,50 | 271,80 | 14,66% | 20,00 |
| 10.06.2024 | 227,20 | 237,70 | 221,70 | 237,05 | 4,73% | - |
| 07.06.2024 | 221,90 | 227,35 | 209,10 | 226,35 | 2,19% | - |
| 06.06.2024 | 217,50 | 222,55 | 201,30 | 221,50 | 2,07% | - |
| 05.06.2024 | 225,20 | 225,20 | 190,98 | 217,00 | -3,32% | - |
| 04.06.2024 | 224,90 | 231,70 | 217,55 | 224,45 | -0,27% | - |
| 03.06.2024 | 218,25 | 226,20 | 208,95 | 225,05 | 3,42% | - |
| 31.05.2024 | 208,35 | 219,10 | 203,75 | 217,60 | 4,36% | - |
| 30.05.2024 | 204,35 | 211,05 | 201,70 | 208,50 | 1,19% | - |
| 29.05.2024 | 205,00 | 208,05 | 202,13 | 206,05 | 0,17% | - |
| 28.05.2024 | 211,25 | 213,25 | 204,45 | 205,70 | -2,86% | - |
| 27.05.2024 | 211,60 | 211,75 | 211,10 | 211,75 | 0,07% | - |
| 24.05.2024 | 217,35 | 217,70 | 210,30 | 211,60 | -2,67% | - |
| 23.05.2024 | 217,30 | 222,25 | 209,80 | 217,40 | 0,05% | - |
| 22.05.2024 | 223,40 | 231,80 | 214,45 | 217,30 | -2,67% | - |
| 21.05.2024 | 213,40 | 225,00 | 207,85 | 223,25 | 4,57% | 125,00 |
| 20.05.2024 | 202,40 | 213,95 | 201,58 | 213,50 | 5,43% | - |
| 17.05.2024 | 197,95 | 204,45 | 197,35 | 202,50 | 1,35% | - |
| 16.05.2024 | 194,65 | 200,85 | 192,50 | 199,80 | 2,63% | - |
| 15.05.2024 | 194,98 | 203,25 | 192,52 | 194,68 | -0,04% | - |
| 14.05.2024 | 195,95 | 203,75 | 193,58 | 194,75 | -0,63% | - |
| 13.05.2024 | 190,68 | 201,38 | 190,27 | 195,98 | 2,77% | - |
| 10.05.2024 | 192,70 | 194,18 | 188,63 | 190,70 | -0,70% | - |
| 09.05.2024 | 193,45 | 194,85 | 185,55 | 192,05 | -0,85% | - |
| 08.05.2024 | 202,65 | 202,80 | 186,95 | 193,70 | -4,27% | - |
| 07.05.2024 | 212,00 | 216,80 | 195,00 | 202,35 | -7,60% | - |
| 06.05.2024 | 213,80 | 220,45 | 211,25 | 219,00 | 2,70% | - |
| 03.05.2024 | 202,45 | 218,55 | 201,05 | 213,25 | 5,91% | 150,00 |
| 02.05.2024 | 196,40 | 204,25 | 195,45 | 201,35 | 5,29% | - |
| 30.04.2024 | 187,75 | 196,05 | 184,75 | 191,23 | 2,04% | - |
| 29.04.2024 | 180,77 | 189,23 | 177,48 | 187,40 | 3,68% | 450,00 |