306,800€
-0,71%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 329,30 | 332,85 | 318,95 | 327,10 | -0,27% | 200,00 |
| 07.11.2024 | 315,25 | 342,10 | 308,30 | 328,00 | 4,16% | 30,00 |
| 06.11.2024 | 319,90 | 322,20 | 305,50 | 314,90 | 2,01% | 110,00 |
| 05.11.2024 | 304,90 | 309,65 | 289,45 | 308,70 | 1,40% | 40,00 |
| 04.11.2024 | 293,30 | 311,20 | 283,30 | 304,45 | 4,21% | 30,00 |
| 01.11.2024 | 239,15 | 306,65 | 215,00 | 292,15 | 21,58% | - |
| 31.10.2024 | 198,33 | 243,35 | 197,83 | 240,30 | 21,81% | 200,00 |
| 30.10.2024 | 201,15 | 201,90 | 190,35 | 197,27 | -2,30% | - |
| 29.10.2024 | 200,77 | 206,43 | 197,90 | 201,93 | 3,86% | - |
| 28.10.2024 | 196,45 | 201,25 | 187,83 | 194,43 | -0,40% | - |
| 25.10.2024 | 187,50 | 197,73 | 187,33 | 195,20 | 4,11% | - |
| 24.10.2024 | 187,35 | 190,75 | 185,85 | 187,50 | -0,11% | - |
| 23.10.2024 | 188,35 | 191,05 | 185,33 | 187,70 | -0,49% | - |
| 22.10.2024 | 192,75 | 195,95 | 186,98 | 188,63 | -2,34% | - |
| 21.10.2024 | 197,38 | 197,90 | 191,63 | 193,15 | -2,15% | - |
| 18.10.2024 | 194,05 | 200,85 | 193,35 | 197,40 | 1,62% | - |
| 17.10.2024 | 198,43 | 200,35 | 191,98 | 194,25 | -2,17% | - |
| 16.10.2024 | 198,33 | 200,88 | 196,85 | 198,55 | -0,05% | - |
| 15.10.2024 | 198,00 | 201,65 | 194,85 | 198,65 | 0,57% | - |
| 14.10.2024 | 195,93 | 199,23 | 193,23 | 197,52 | 0,86% | - |
| 11.10.2024 | 192,50 | 197,83 | 190,38 | 195,85 | 1,70% | - |
| 10.10.2024 | 192,63 | 198,02 | 189,63 | 192,58 | -0,14% | 16,00 |
| 09.10.2024 | 197,30 | 198,18 | 187,43 | 192,85 | -2,35% | - |
| 08.10.2024 | 195,58 | 202,05 | 195,13 | 197,50 | 0,79% | - |
| 07.10.2024 | 189,88 | 199,15 | 187,52 | 195,95 | 3,23% | - |
| 04.10.2024 | 187,55 | 192,35 | 186,88 | 189,83 | 1,44% | - |
| 03.10.2024 | 189,35 | 190,65 | 185,73 | 187,13 | -1,06% | - |
| 02.10.2024 | 188,65 | 193,18 | 187,15 | 189,13 | -0,07% | - |
| 01.10.2024 | 190,33 | 194,25 | 184,98 | 189,25 | -0,75% | - |
| 30.09.2024 | 190,20 | 196,65 | 187,70 | 190,68 | 0,04% | - |
| 27.09.2024 | 191,80 | 200,10 | 188,55 | 190,60 | -0,33% | - |
| 26.09.2024 | 194,60 | 200,10 | 187,73 | 191,23 | -1,52% | - |
| 25.09.2024 | 198,65 | 202,20 | 193,65 | 194,18 | -2,74% | - |
| 24.09.2024 | 203,05 | 208,15 | 198,27 | 199,65 | -1,72% | - |
| 23.09.2024 | 209,45 | 214,95 | 201,05 | 203,15 | -2,94% | - |
| 20.09.2024 | 216,90 | 220,00 | 208,85 | 209,30 | -3,62% | - |
| 19.09.2024 | 210,65 | 223,25 | 210,00 | 217,15 | 3,40% | - |
| 18.09.2024 | 210,15 | 215,25 | 206,55 | 210,00 | -0,02% | - |
| 17.09.2024 | 209,65 | 218,60 | 208,50 | 210,05 | 0,17% | - |
| 16.09.2024 | 217,85 | 218,05 | 207,80 | 209,70 | -3,79% | 60,00 |
| 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% | - |