232,265$
-3,94%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 241,99 | 241,99 | 232,28 | 232,31 | -3,92% | - |
| 13.09.2024 | 235,32 | 245,75 | 235,32 | 241,80 | 3,00% | 195.775,00 |
| 12.09.2024 | 230,20 | 238,41 | 230,02 | 234,76 | 0,81% | 112.238,00 |
| 11.09.2024 | 235,36 | 236,11 | 230,56 | 232,87 | -1,20% | 195.649,00 |
| 10.09.2024 | 239,03 | 239,03 | 232,00 | 235,69 | -1,32% | 201.232,00 |
| 09.09.2024 | 244,78 | 247,60 | 233,81 | 238,84 | -2,07% | 257.445,00 |
| 06.09.2024 | 249,62 | 249,62 | 241,64 | 243,89 | -0,90% | 222.463,00 |
| 05.09.2024 | 246,24 | 248,55 | 241,97 | 246,11 | 0,31% | 210.786,00 |
| 04.09.2024 | 236,40 | 245,59 | 233,23 | 245,34 | 3,71% | 160.987,00 |
| 03.09.2024 | 246,32 | 250,00 | 232,77 | 236,57 | -4,27% | 348.495,00 |
| 30.08.2024 | 250,19 | 250,19 | 243,50 | 247,13 | -0,64% | 203.778,00 |
| 29.08.2024 | 251,08 | 252,00 | 247,00 | 248,72 | -0,83% | 211.209,00 |
| 28.08.2024 | 254,87 | 254,87 | 249,65 | 250,79 | -1,58% | 148.078,00 |
| 27.08.2024 | 255,51 | 256,00 | 249,94 | 254,81 | -0,46% | 142.210,00 |
| 26.08.2024 | 255,88 | 256,00 | 252,75 | 256,00 | 1,29% | 123.968,00 |
| 23.08.2024 | 247,50 | 254,00 | 247,38 | 252,74 | 1,60% | 160.168,00 |
| 22.08.2024 | 256,85 | 256,85 | 247,39 | 248,77 | -2,89% | 167.961,00 |
| 21.08.2024 | 260,00 | 262,25 | 252,27 | 256,17 | -1,16% | 292.365,00 |
| 20.08.2024 | 256,45 | 259,17 | 251,44 | 259,17 | 0,95% | 177.057,00 |
| 19.08.2024 | 250,18 | 257,31 | 249,21 | 256,73 | 2,36% | 269.201,00 |
| 16.08.2024 | 245,97 | 251,47 | 243,03 | 250,81 | 2,58% | 202.855,00 |
| 15.08.2024 | 248,26 | 248,26 | 243,12 | 244,50 | 0,50% | 162.223,00 |
| 14.08.2024 | 244,86 | 245,47 | 241,76 | 243,28 | -0,15% | 208.959,00 |
| 13.08.2024 | 243,56 | 245,61 | 241,50 | 243,64 | 0,64% | 184.214,00 |
| 12.08.2024 | 238,03 | 246,68 | 234,02 | 242,09 | 2,15% | 245.382,00 |
| 09.08.2024 | 243,87 | 245,91 | 234,02 | 237,00 | -2,73% | 483.500,00 |
| 08.08.2024 | 241,18 | 244,05 | 231,67 | 243,64 | 4,08% | 554.300,00 |
| 07.08.2024 | 249,00 | 249,00 | 225,51 | 234,08 | -12,18% | 1.369.725,00 |
| 06.08.2024 | 260,97 | 274,04 | 254,53 | 266,56 | 2,88% | 277.394,00 |
| 05.08.2024 | 254,39 | 267,51 | 252,56 | 259,09 | -5,91% | 359.077,00 |
| 02.08.2024 | 272,02 | 277,48 | 267,19 | 275,36 | -1,12% | 207.213,00 |
| 01.08.2024 | 283,89 | 290,93 | 275,45 | 278,48 | -2,32% | 259.123,00 |
| 31.07.2024 | 284,42 | 287,98 | 277,30 | 285,09 | 1,82% | 259.167,00 |
| 30.07.2024 | 275,25 | 281,50 | 270,77 | 279,99 | 1,93% | 184.370,00 |
| 29.07.2024 | 284,29 | 285,94 | 274,17 | 274,69 | -3,44% | 180.372,00 |
| 26.07.2024 | 287,67 | 289,91 | 276,63 | 284,49 | 0,36% | 167.769,00 |
| 25.07.2024 | 282,09 | 288,80 | 277,24 | 283,46 | 0,57% | 260.854,00 |
| 24.07.2024 | 277,00 | 288,20 | 277,00 | 281,84 | 0,83% | 207.353,00 |
| 23.07.2024 | 286,24 | 287,03 | 277,52 | 279,53 | -2,63% | 211.717,00 |
| 22.07.2024 | 288,08 | 293,00 | 281,86 | 287,07 | -0,06% | 192.490,00 |
| 19.07.2024 | 281,33 | 297,25 | 280,04 | 287,24 | 2,91% | 484.944,00 |
| 18.07.2024 | 271,57 | 284,24 | 268,83 | 279,13 | 3,62% | 373.915,00 |
| 17.07.2024 | 270,00 | 283,98 | 265,36 | 269,38 | -1,59% | 356.999,00 |
| 16.07.2024 | 281,77 | 286,01 | 273,42 | 273,72 | -2,18% | 307.171,00 |
| 15.07.2024 | 286,56 | 287,50 | 275,94 | 279,82 | -2,11% | 370.030,00 |
| 12.07.2024 | 292,37 | 298,00 | 280,60 | 285,86 | -1,52% | 419.353,00 |
| 11.07.2024 | 290,99 | 293,27 | 280,02 | 290,28 | 2,08% | 341.573,00 |
| 10.07.2024 | 294,62 | 294,62 | 283,02 | 284,37 | -2,93% | 169.469,00 |
| 09.07.2024 | 289,75 | 295,48 | 288,21 | 292,96 | 0,76% | 215.974,00 |
| 08.07.2024 | 278,88 | 292,07 | 277,48 | 290,74 | 5,13% | 356.142,00 |
| 05.07.2024 | 271,75 | 278,44 | 269,01 | 276,55 | 1,80% | 147.307,00 |
| 03.07.2024 | 273,81 | 273,81 | 268,60 | 271,67 | 0,00% | 77.460,00 |
| 02.07.2024 | 279,41 | 282,54 | 271,44 | 271,67 | -2,74% | 179.633,00 |
| 01.07.2024 | 277,02 | 282,37 | 276,87 | 279,31 | -0,30% | 290.253,00 |
| 28.06.2024 | 285,07 | 286,47 | 277,72 | 280,16 | -1,93% | 861.402,00 |
| 27.06.2024 | 275,37 | 288,25 | 270,50 | 285,66 | 3,64% | 252.964,00 |
| 26.06.2024 | 279,00 | 279,00 | 267,51 | 275,62 | -1,58% | 293.946,00 |
| 25.06.2024 | 283,56 | 285,73 | 278,72 | 280,04 | -1,30% | 314.071,00 |
| 24.06.2024 | 278,42 | 287,00 | 275,19 | 283,72 | 1,90% | 372.179,00 |
| 21.06.2024 | 267,09 | 280,59 | 266,97 | 278,42 | 3,96% | 586.651,00 |
| 20.06.2024 | 273,38 | 273,38 | 260,00 | 267,81 | -2,97% | 407.025,00 |
| 18.06.2024 | 276,88 | 279,26 | 273,28 | 276,01 | -0,26% | 308.468,00 |
| 17.06.2024 | 275,82 | 285,61 | 275,01 | 276,72 | -0,31% | 315.350,00 |
| 14.06.2024 | 275,00 | 280,00 | 268,07 | 277,59 | 0,21% | 418.093,00 |
| 13.06.2024 | 285,83 | 288,76 | 276,12 | 277,02 | -3,08% | 415.205,00 |
| 12.06.2024 | 291,49 | 295,00 | 280,33 | 285,83 | -2,11% | 840.192,00 |
| 11.06.2024 | 254,43 | 295,50 | 252,66 | 291,99 | 14,56% | 1.570.747,00 |
| 10.06.2024 | 243,18 | 255,44 | 238,78 | 254,88 | 4,31% | 483.991,00 |
| 07.06.2024 | 235,02 | 245,11 | 227,78 | 244,34 | 1,24% | 467.573,00 |
| 06.06.2024 | 236,84 | 241,50 | 219,65 | 241,35 | 2,28% | 636.455,00 |
| 05.06.2024 | 213,00 | 236,84 | 208,60 | 235,97 | -3,43% | 2.053.956,00 |
| 04.06.2024 | 240,00 | 251,59 | 238,14 | 244,35 | -0,46% | 899.419,00 |
| 03.06.2024 | 237,73 | 245,55 | 235,77 | 245,49 | 3,95% | 329.377,00 |
| 31.05.2024 | 226,29 | 236,72 | 221,88 | 236,16 | 4,73% | 348.452,00 |
| 30.05.2024 | 225,89 | 228,88 | 223,72 | 225,49 | 1,26% | 234.490,00 |
| 29.05.2024 | 220,50 | 224,55 | 219,39 | 222,69 | -0,20% | 263.607,00 |
| 28.05.2024 | 233,55 | 233,55 | 222,72 | 223,14 | -2,81% | 808.191,00 |
| 24.05.2024 | 234,81 | 235,28 | 228,63 | 229,58 | -2,24% | 374.487,00 |
| 23.05.2024 | 235,19 | 239,03 | 226,78 | 234,85 | -0,09% | 447.005,00 |
| 22.05.2024 | 241,00 | 250,34 | 232,40 | 235,06 | -3,06% | 819.937,00 |
| 21.05.2024 | 229,67 | 243,50 | 226,36 | 242,49 | 4,48% | 402.472,00 |
| 20.05.2024 | 221,69 | 232,39 | 218,90 | 232,10 | 5,47% | 313.559,00 |
| 17.05.2024 | 217,53 | 221,52 | 215,02 | 220,06 | 1,33% | 236.438,00 |
| 16.05.2024 | 211,89 | 217,68 | 210,75 | 217,17 | 2,57% | 235.183,00 |
| 15.05.2024 | 217,46 | 219,62 | 210,05 | 211,73 | 0,36% | 392.484,00 |
| 14.05.2024 | 214,52 | 219,76 | 209,84 | 210,98 | -0,16% | 262.278,00 |
| 13.05.2024 | 208,78 | 217,04 | 205,99 | 211,32 | 2,96% | 269.895,00 |
| 10.05.2024 | 206,40 | 208,74 | 203,86 | 205,25 | -0,92% | 234.068,00 |
| 09.05.2024 | 208,33 | 209,99 | 200,08 | 207,15 | -0,43% | 359.475,00 |
| 08.05.2024 | 211,52 | 215,00 | 201,50 | 208,04 | -4,53% | 690.496,00 |
| 07.05.2024 | 222,00 | 230,49 | 214,96 | 217,92 | -7,70% | 780.739,00 |
| 06.05.2024 | 231,95 | 236,65 | 228,48 | 236,10 | 2,72% | 423.461,00 |
| 03.05.2024 | 223,35 | 234,47 | 221,25 | 229,84 | 6,35% | 441.775,00 |
| 02.05.2024 | 213,01 | 218,19 | 208,77 | 216,11 | 2,87% | 451.720,00 |
| 01.05.2024 | 203,36 | 217,82 | 202,20 | 210,08 | 2,97% | 427.526,00 |
| 30.04.2024 | 199,40 | 209,43 | 199,40 | 204,02 | 1,47% | 435.491,00 |
| 29.04.2024 | 194,39 | 202,02 | 191,18 | 201,07 | 4,00% | 357.134,00 |
| 26.04.2024 | 192,49 | 195,58 | 189,00 | 193,33 | -0,54% | 453.346,00 |
| 25.04.2024 | 200,63 | 200,97 | 190,22 | 194,38 | -5,02% | 707.188,00 |
| 24.04.2024 | 218,08 | 220,00 | 204,16 | 204,65 | -6,24% | 575.504,00 |