291,250€
-1,44%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 294,40 | 298,00 | 281,05 | 289,70 | -2,31% | - |
| 03.04.2025 | 298,60 | 304,55 | 289,25 | 296,55 | -3,95% | - |
| 02.04.2025 | 299,75 | 315,40 | 294,15 | 308,75 | 2,78% | - |
| 01.04.2025 | 305,60 | 311,50 | 296,55 | 300,40 | -1,97% | - |
| 31.03.2025 | 302,50 | 308,15 | 287,65 | 306,45 | 3,64% | - |
| 28.03.2025 | 311,95 | 312,55 | 292,50 | 295,70 | -2,10% | - |
| 27.03.2025 | 309,75 | 314,70 | 302,05 | 302,05 | -2,44% | - |
| 26.03.2025 | 318,30 | 320,10 | 306,15 | 309,60 | -1,21% | - |
| 25.03.2025 | 320,35 | 322,55 | 309,95 | 313,40 | 0,21% | - |
| 24.03.2025 | 317,40 | 322,25 | 312,70 | 312,75 | -2,42% | - |
| 21.03.2025 | 303,90 | 320,55 | 303,35 | 320,50 | 6,94% | - |
| 20.03.2025 | 313,40 | 317,55 | 299,50 | 299,70 | -5,65% | - |
| 19.03.2025 | 310,15 | 317,65 | 303,85 | 317,65 | 6,31% | - |
| 18.03.2025 | 312,95 | 315,15 | 297,15 | 298,80 | -0,20% | - |
| 17.03.2025 | 318,50 | 320,00 | 295,10 | 299,40 | -0,40% | - |
| 14.03.2025 | 299,15 | 321,20 | 297,40 | 300,60 | 1,09% | - |
| 13.03.2025 | 301,15 | 308,80 | 290,75 | 297,35 | -0,55% | - |
| 12.03.2025 | 308,90 | 315,05 | 294,55 | 299,00 | -1,60% | - |
| 11.03.2025 | 304,10 | 309,60 | 287,65 | 303,85 | -2,19% | - |
| 10.03.2025 | 305,35 | 310,95 | 297,40 | 310,65 | 1,50% | - |
| 07.03.2025 | 303,70 | 314,55 | 296,05 | 306,05 | 0,38% | - |
| 06.03.2025 | 321,50 | 324,10 | 304,85 | 304,90 | -5,24% | - |
| 05.03.2025 | 303,90 | 324,20 | 297,40 | 321,75 | 6,15% | - |
| 04.03.2025 | 299,35 | 309,30 | 284,85 | 303,10 | 0,60% | 60,00 |
| 03.03.2025 | 328,15 | 328,85 | 298,45 | 301,30 | -8,35% | 50,00 |
| 28.02.2025 | 319,90 | 330,50 | 317,10 | 328,75 | 1,87% | - |
| 27.02.2025 | 340,35 | 349,80 | 321,05 | 322,70 | -4,84% | - |
| 26.02.2025 | 295,50 | 359,55 | 295,00 | 339,10 | 15,18% | - |
| 25.02.2025 | 307,70 | 307,85 | 293,25 | 294,40 | -4,46% | - |
| 24.02.2025 | 321,65 | 325,90 | 304,75 | 308,15 | -4,27% | - |
| 21.02.2025 | 334,60 | 336,70 | 320,50 | 321,90 | -3,57% | - |
| 20.02.2025 | 329,00 | 335,25 | 322,05 | 333,80 | 1,23% | - |
| 19.02.2025 | 325,20 | 331,20 | 320,25 | 329,75 | 1,52% | - |
| 18.02.2025 | 317,65 | 330,05 | 316,95 | 324,80 | 2,30% | - |
| 17.02.2025 | 321,75 | 322,30 | 316,95 | 317,50 | -1,15% | - |
| 14.02.2025 | 336,15 | 339,05 | 319,15 | 321,20 | -4,52% | - |
| 13.02.2025 | 326,60 | 338,25 | 322,60 | 336,40 | 2,84% | - |
| 12.02.2025 | 320,20 | 328,20 | 313,40 | 327,10 | 2,14% | - |
| 11.02.2025 | 326,80 | 327,15 | 314,80 | 320,25 | -2,18% | - |
| 10.02.2025 | 322,90 | 330,20 | 321,85 | 327,40 | 1,60% | - |
| 07.02.2025 | 318,15 | 335,90 | 315,15 | 322,25 | 1,37% | - |
| 06.02.2025 | 327,75 | 337,60 | 317,40 | 317,90 | -2,72% | - |
| 05.02.2025 | 313,80 | 329,25 | 306,50 | 326,80 | 5,10% | - |
| 04.02.2025 | 315,60 | 323,15 | 309,20 | 310,95 | -1,68% | - |
| 03.02.2025 | 322,10 | 327,35 | 314,15 | 316,25 | -1,94% | - |
| 31.01.2025 | 326,30 | 336,05 | 320,10 | 322,50 | -0,71% | - |
| 30.01.2025 | 313,85 | 328,75 | 309,80 | 324,80 | 3,64% | - |
| 29.01.2025 | 313,50 | 316,05 | 306,50 | 313,40 | 0,05% | - |
| 28.01.2025 | 296,80 | 316,10 | 294,30 | 313,25 | 5,63% | - |
| 27.01.2025 | 311,20 | 314,00 | 283,30 | 296,55 | -4,63% | - |
| 24.01.2025 | 325,10 | 327,55 | 307,65 | 310,95 | -4,81% | - |
| 23.01.2025 | 311,80 | 332,25 | 300,55 | 326,65 | 4,80% | 10,00 |
| 22.01.2025 | 295,10 | 313,65 | 293,20 | 311,70 | 5,68% | - |
| 21.01.2025 | 287,90 | 297,10 | 271,50 | 294,95 | 0,65% | - |
| 20.01.2025 | 290,65 | 310,00 | 289,95 | 293,05 | 2,55% | 415,00 |
| 17.01.2025 | 265,50 | 293,85 | 262,20 | 285,75 | 7,97% | - |
| 16.01.2025 | 267,00 | 270,95 | 258,70 | 264,65 | -0,66% | - |
| 15.01.2025 | 266,45 | 274,00 | 258,75 | 266,40 | 0,23% | - |
| 14.01.2025 | 297,40 | 301,00 | 265,20 | 265,80 | -10,60% | - |
| 13.01.2025 | 331,25 | 340,00 | 276,45 | 297,30 | -10,14% | 54,00 |
| 10.01.2025 | 323,60 | 336,45 | 314,65 | 330,85 | 2,37% | - |
| 09.01.2025 | 323,15 | 323,80 | 322,60 | 323,20 | 0,02% | - |
| 08.01.2025 | 312,80 | 327,55 | 308,50 | 323,15 | 3,54% | 25,00 |
| 07.01.2025 | 308,25 | 314,05 | 302,95 | 312,10 | 1,09% | - |
| 06.01.2025 | 309,85 | 312,05 | 299,40 | 308,75 | -0,47% | - |
| 03.01.2025 | 305,60 | 313,20 | 305,10 | 310,20 | 1,46% | 4,00 |
| 02.01.2025 | 298,30 | 312,90 | 297,95 | 305,75 | 2,00% | - |
| 30.12.2024 | 299,35 | 300,15 | 297,75 | 299,75 | -0,35% | - |
| 27.12.2024 | 301,40 | 305,55 | 295,40 | 300,80 | 0,79% | - |
| 23.12.2024 | 296,45 | 299,95 | 289,45 | 298,45 | 0,86% | - |
| 20.12.2024 | 282,85 | 300,25 | 279,20 | 295,90 | 4,60% | 14,00 |
| 19.12.2024 | 282,60 | 291,00 | 279,50 | 282,90 | 0,14% | - |
| 18.12.2024 | 292,35 | 296,95 | 278,70 | 282,50 | -3,24% | - |
| 17.12.2024 | 295,40 | 300,40 | 290,15 | 291,95 | -1,37% | - |
| 16.12.2024 | 289,75 | 298,25 | 287,80 | 296,00 | 2,00% | - |
| 13.12.2024 | 289,10 | 293,20 | 281,00 | 290,20 | 0,24% | - |
| 12.12.2024 | 290,95 | 297,40 | 287,85 | 289,50 | -0,82% | - |
| 11.12.2024 | 297,15 | 302,50 | 291,45 | 291,90 | -1,87% | - |
| 10.12.2024 | 301,55 | 310,70 | 295,40 | 297,45 | -1,46% | - |
| 09.12.2024 | 304,00 | 305,40 | 291,30 | 301,85 | -0,63% | - |
| 06.12.2024 | 295,90 | 305,50 | 293,60 | 303,75 | 2,72% | - |
| 05.12.2024 | 302,85 | 305,90 | 291,65 | 295,70 | -2,54% | - |
| 04.12.2024 | 306,40 | 312,65 | 299,65 | 303,40 | -0,80% | - |
| 03.12.2024 | 304,00 | 308,35 | 297,55 | 305,85 | 0,82% | - |
| 02.12.2024 | 311,85 | 316,75 | 301,15 | 303,35 | -7,06% | - |
| 29.11.2024 | 314,20 | 326,45 | 305,45 | 326,40 | 3,65% | - |
| 28.11.2024 | 314,55 | 315,05 | 314,20 | 314,90 | 0,35% | - |
| 27.11.2024 | 321,45 | 321,95 | 310,55 | 313,80 | -2,32% | - |
| 26.11.2024 | 330,00 | 330,10 | 313,50 | 321,25 | -2,36% | - |
| 25.11.2024 | 333,40 | 339,35 | 324,20 | 329,00 | -1,36% | 2,00 |
| 22.11.2024 | 314,65 | 337,50 | 310,90 | 333,55 | 6,14% | - |
| 21.11.2024 | 300,75 | 315,70 | 296,15 | 314,25 | 4,40% | - |
| 20.11.2024 | 297,45 | 308,65 | 294,95 | 301,00 | 1,48% | 135,00 |
| 19.11.2024 | 286,60 | 304,30 | 283,00 | 296,60 | 3,49% | - |
| 18.11.2024 | 282,55 | 294,90 | 271,55 | 286,60 | 4,37% | 60,00 |
| 15.11.2024 | 285,60 | 289,80 | 258,80 | 274,60 | -4,65% | - |
| 14.11.2024 | 298,40 | 300,35 | 286,85 | 288,00 | -3,49% | - |
| 13.11.2024 | 318,60 | 322,85 | 297,00 | 298,40 | -6,52% | - |
| 12.11.2024 | 319,10 | 321,90 | 308,35 | 319,20 | 0,14% | - |
| 11.11.2024 | 327,55 | 338,20 | 316,60 | 318,75 | -2,55% | 18,00 |