294,905$
-1,56%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 300,11 | 307,48 | 291,16 | 294,64 | -1,65% | 305.167,00 |
| 08.05.2025 | 298,81 | 304,47 | 291,00 | 299,57 | 0,25% | 361.011,00 |
| 07.05.2025 | 297,33 | 299,58 | 287,46 | 298,83 | 1,25% | 359.775,00 |
| 06.05.2025 | 301,65 | 305,28 | 294,23 | 295,13 | -3,67% | 371.748,00 |
| 05.05.2025 | 316,00 | 318,27 | 304,50 | 306,38 | -2,88% | 302.748,00 |
| 02.05.2025 | 329,86 | 337,52 | 313,42 | 315,48 | -3,73% | 592.364,00 |
| 01.05.2025 | 349,00 | 349,00 | 312,52 | 327,70 | -1,86% | 836.523,00 |
| 30.04.2025 | 332,16 | 345,73 | 331,25 | 333,91 | -2,02% | 416.616,00 |
| 29.04.2025 | 331,29 | 344,55 | 326,56 | 340,80 | 2,87% | 316.497,00 |
| 28.04.2025 | 330,06 | 335,00 | 324,16 | 331,29 | 1,38% | 232.944,00 |
| 25.04.2025 | 315,76 | 329,58 | 313,52 | 326,79 | 2,14% | 397.354,00 |
| 24.04.2025 | 309,17 | 320,92 | 298,00 | 319,93 | 3,61% | 258.256,00 |
| 23.04.2025 | 311,66 | 316,18 | 299,16 | 308,79 | 2,01% | 355.859,00 |
| 22.04.2025 | 297,84 | 310,00 | 295,36 | 302,72 | 2,61% | 283.392,00 |
| 21.04.2025 | 299,26 | 300,85 | 276,20 | 295,02 | -2,20% | 516.782,00 |
| 17.04.2025 | 306,13 | 306,81 | 298,36 | 301,66 | -1,99% | 238.605,00 |
| 16.04.2025 | 309,00 | 313,59 | 292,49 | 307,78 | -4,15% | 603.753,00 |
| 15.04.2025 | 324,44 | 330,64 | 314,74 | 321,10 | -0,38% | 195.856,00 |
| 14.04.2025 | 324,54 | 327,85 | 316,70 | 322,32 | 1,63% | 258.715,00 |
| 11.04.2025 | 309,38 | 324,14 | 304,06 | 317,15 | 3,19% | 390.558,00 |
| 10.04.2025 | 306,43 | 313,00 | 294,00 | 307,35 | -2,10% | 385.200,00 |
| 09.04.2025 | 296,25 | 333,32 | 289,99 | 313,95 | 3,64% | 510.464,00 |
| 08.04.2025 | 323,64 | 325,80 | 300,22 | 302,92 | -2,36% | 342.983,00 |
| 07.04.2025 | 299,35 | 320,16 | 290,50 | 310,25 | -1,32% | 533.863,00 |
| 04.04.2025 | 318,69 | 325,08 | 309,00 | 314,39 | -4,04% | 343.544,00 |
| 03.04.2025 | 321,19 | 335,29 | 320,00 | 327,62 | -2,09% | 223.305,00 |
| 02.04.2025 | 321,75 | 341,91 | 318,32 | 334,60 | 3,28% | 365.419,00 |
| 01.04.2025 | 331,76 | 334,93 | 320,70 | 323,98 | -2,27% | 331.086,00 |
| 31.03.2025 | 317,62 | 333,00 | 310,00 | 331,49 | 1,10% | 324.680,00 |
| 28.03.2025 | 336,79 | 336,79 | 324,02 | 327,87 | -2,79% | 195.817,00 |
| 27.03.2025 | 333,24 | 338,44 | 331,67 | 337,27 | 1,03% | 124.802,00 |
| 26.03.2025 | 342,71 | 343,41 | 330,73 | 333,82 | -2,76% | 302.135,00 |
| 25.03.2025 | 346,99 | 350,50 | 335,50 | 343,29 | -0,90% | 208.560,00 |
| 24.03.2025 | 343,91 | 346,93 | 338,23 | 346,40 | 1,40% | 192.588,00 |
| 21.03.2025 | 331,93 | 344,19 | 330,03 | 341,62 | 1,94% | 271.768,00 |
| 20.03.2025 | 339,42 | 342,57 | 334,94 | 335,13 | -1,66% | 163.657,00 |
| 19.03.2025 | 337,48 | 341,18 | 332,17 | 340,77 | 0,66% | 369.124,00 |
| 18.03.2025 | 338,40 | 343,55 | 331,11 | 338,54 | -1,14% | 167.836,00 |
| 17.03.2025 | 350,00 | 350,00 | 336,96 | 342,44 | -1,70% | 291.846,00 |
| 14.03.2025 | 328,50 | 348,35 | 326,70 | 348,35 | 7,84% | 382.117,00 |
| 13.03.2025 | 325,99 | 332,39 | 321,27 | 323,02 | -1,31% | 485.517,00 |
| 12.03.2025 | 343,75 | 344,17 | 322,41 | 327,31 | -2,41% | 577.737,00 |
| 11.03.2025 | 329,16 | 336,22 | 315,02 | 335,39 | 1,89% | 528.293,00 |
| 10.03.2025 | 323,04 | 333,37 | 322,02 | 329,16 | -0,68% | 279.875,00 |
| 07.03.2025 | 327,74 | 339,08 | 322,00 | 331,41 | 0,80% | 419.416,00 |
| 06.03.2025 | 341,01 | 350,00 | 328,77 | 328,77 | -5,31% | 344.839,00 |
| 05.03.2025 | 324,00 | 348,54 | 319,92 | 347,22 | 8,06% | 625.982,00 |
| 04.03.2025 | 310,33 | 327,88 | 299,56 | 321,32 | 2,50% | 679.498,00 |
| 03.03.2025 | 335,00 | 335,40 | 313,02 | 313,47 | -8,15% | 524.124,00 |
| 28.02.2025 | 332,00 | 342,27 | 329,80 | 341,27 | 1,65% | 330.379,00 |
| 27.02.2025 | 361,38 | 366,80 | 335,02 | 335,74 | -5,66% | 471.337,00 |
| 26.02.2025 | 335,00 | 377,46 | 331,02 | 355,88 | 14,99% | 1.188.563,00 |
| 25.02.2025 | 320,42 | 320,54 | 309,36 | 309,49 | -3,93% | 369.009,00 |
| 24.02.2025 | 334,37 | 334,37 | 319,02 | 322,14 | -4,19% | 313.721,00 |
| 21.02.2025 | 355,00 | 355,00 | 336,23 | 336,23 | -4,22% | 257.042,00 |
| 20.02.2025 | 343,44 | 351,05 | 337,82 | 351,03 | 2,15% | 217.486,00 |
| 19.02.2025 | 339,76 | 344,06 | 334,13 | 343,63 | 1,11% | 604.934,00 |
| 18.02.2025 | 337,19 | 341,02 | 334,50 | 339,87 | 2,13% | 166.911,00 |
| 17.02.2025 | 332,63 | 332,79 | 332,63 | 332,79 | -1,31% | - |
| 14.02.2025 | 353,98 | 354,49 | 334,67 | 337,20 | -4,13% | 372.402,00 |
| 13.02.2025 | 343,80 | 352,99 | 339,30 | 351,71 | 3,39% | 227.526,00 |
| 12.02.2025 | 326,52 | 340,18 | 325,87 | 340,17 | 2,53% | 457.286,00 |
| 11.02.2025 | 336,71 | 336,71 | 327,11 | 331,79 | -1,71% | 315.532,00 |
| 10.02.2025 | 337,35 | 338,93 | 333,00 | 337,56 | 1,45% | 185.261,00 |
| 07.02.2025 | 330,25 | 334,44 | 325,37 | 332,72 | 0,74% | 306.567,00 |
| 06.02.2025 | 340,00 | 349,28 | 329,99 | 330,27 | -2,85% | 349.538,00 |
| 05.02.2025 | 323,21 | 342,27 | 323,21 | 339,97 | 5,25% | 548.973,00 |
| 04.02.2025 | 325,89 | 334,03 | 322,00 | 323,00 | -0,76% | 508.858,00 |
| 03.02.2025 | 325,86 | 335,57 | 322,00 | 325,47 | -2,79% | 313.205,00 |
| 31.01.2025 | 339,52 | 347,20 | 334,02 | 334,80 | -1,03% | 262.018,00 |
| 30.01.2025 | 333,01 | 342,00 | 324,47 | 338,29 | 3,66% | 367.164,00 |
| 29.01.2025 | 324,50 | 327,28 | 320,62 | 326,33 | -0,31% | 243.324,00 |
| 28.01.2025 | 317,38 | 328,50 | 311,64 | 327,35 | 5,28% | 385.852,00 |
| 27.01.2025 | 304,00 | 314,59 | 300,00 | 310,92 | -5,25% | 558.426,00 |
| 24.01.2025 | 337,56 | 343,54 | 324,04 | 328,14 | -3,53% | 493.383,00 |
| 23.01.2025 | 324,75 | 346,04 | 313,72 | 340,14 | 4,75% | 662.774,00 |
| 22.01.2025 | 309,63 | 324,98 | 309,47 | 324,71 | 5,74% | 456.084,00 |
| 21.01.2025 | 293,23 | 308,46 | 282,88 | 307,08 | 4,58% | 489.602,00 |
| 17.01.2025 | 273,61 | 301,44 | 270,51 | 293,64 | 7,64% | 866.116,00 |
| 16.01.2025 | 275,00 | 277,50 | 266,52 | 272,79 | -0,59% | 384.861,00 |
| 15.01.2025 | 280,83 | 282,05 | 266,44 | 274,41 | 0,11% | 768.870,00 |
| 14.01.2025 | 304,80 | 305,00 | 273,85 | 274,12 | -9,74% | 577.128,00 |
| 13.01.2025 | 334,59 | 334,59 | 282,68 | 303,70 | -10,39% | 1.009.308,00 |
| 10.01.2025 | 323,05 | 343,97 | 323,02 | 338,91 | 1,66% | 449.256,00 |
| 08.01.2025 | 320,65 | 337,06 | 319,01 | 333,39 | 3,14% | 424.761,00 |
| 07.01.2025 | 322,17 | 325,00 | 315,02 | 323,24 | 0,76% | 173.864,00 |
| 06.01.2025 | 318,49 | 323,48 | 312,07 | 320,81 | 0,35% | 203.077,00 |
| 03.01.2025 | 315,41 | 322,48 | 315,41 | 319,69 | 1,88% | 219.459,00 |
| 02.01.2025 | 310,71 | 320,41 | 309,54 | 313,78 | 1,69% | 311.016,00 |
| 31.12.2024 | 316,27 | 316,98 | 305,02 | 308,57 | -0,98% | 198.732,00 |
| 30.12.2024 | 308,73 | 315,27 | 306,02 | 311,62 | -0,48% | 251.366,00 |
| 27.12.2024 | 310,00 | 317,67 | 308,12 | 313,11 | -0,30% | 327.585,00 |
| 26.12.2024 | 310,17 | 314,64 | 308,63 | 314,04 | 0,65% | 201.725,00 |
| 24.12.2024 | 310,55 | 313,96 | 307,74 | 312,00 | 0,36% | 108.171,00 |
| 23.12.2024 | 310,81 | 311,18 | 302,16 | 310,87 | 0,79% | 235.980,00 |
| 20.12.2024 | 294,00 | 312,52 | 293,00 | 308,44 | 5,12% | 716.856,00 |
| 19.12.2024 | 295,00 | 300,25 | 290,80 | 293,41 | 0,10% | 389.282,00 |
| 18.12.2024 | 306,30 | 310,00 | 289,80 | 293,11 | -4,24% | 447.686,00 |
| 17.12.2024 | 306,38 | 315,09 | 305,00 | 306,08 | -1,58% | 466.030,00 |
| 16.12.2024 | 305,94 | 312,27 | 301,93 | 310,99 | 2,13% | 271.204,00 |