369,583$
-0,48%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 370,00 | 371,40 | 360,00 | 369,84 | -0,41% | 264.063,00 |
| 14.08.2025 | 370,56 | 375,67 | 364,19 | 371,37 | -0,56% | 322.504,00 |
| 13.08.2025 | 360,00 | 375,05 | 357,76 | 373,46 | 4,03% | 731.334,00 |
| 12.08.2025 | 352,48 | 359,99 | 348,88 | 359,00 | 2,74% | 488.664,00 |
| 11.08.2025 | 344,31 | 352,48 | 342,73 | 349,44 | 1,07% | 274.015,00 |
| 08.08.2025 | 340,98 | 348,34 | 339,31 | 345,73 | 1,00% | 355.364,00 |
| 07.08.2025 | 338,09 | 346,50 | 333,24 | 342,29 | 1,24% | 381.471,00 |
| 06.08.2025 | 333,48 | 343,17 | 331,00 | 338,11 | -0,24% | 346.590,00 |
| 05.08.2025 | 350,00 | 350,00 | 314,80 | 338,91 | 8,59% | 1.233.153,00 |
| 04.08.2025 | 302,05 | 316,74 | 299,17 | 312,11 | 3,29% | 404.945,00 |
| 01.08.2025 | 298,79 | 308,52 | 298,00 | 302,17 | -0,11% | 236.792,00 |
| 31.07.2025 | 291,00 | 312,05 | 290,00 | 302,51 | 4,36% | 535.496,00 |
| 30.07.2025 | 297,00 | 302,00 | 286,44 | 289,88 | -1,54% | 535.428,00 |
| 29.07.2025 | 295,42 | 298,29 | 288,88 | 294,40 | 0,08% | 259.854,00 |
| 28.07.2025 | 299,57 | 305,59 | 293,85 | 294,16 | -1,42% | 292.481,00 |
| 25.07.2025 | 298,92 | 301,82 | 296,17 | 298,40 | -0,26% | 300.049,00 |
| 24.07.2025 | 309,83 | 312,00 | 298,79 | 299,17 | -2,47% | 360.084,00 |
| 23.07.2025 | 314,58 | 324,00 | 306,35 | 306,76 | -2,12% | 375.332,00 |
| 22.07.2025 | 329,50 | 332,75 | 312,50 | 313,40 | -5,30% | 583.523,00 |
| 21.07.2025 | 334,02 | 337,40 | 328,53 | 330,94 | -0,95% | 232.219,00 |
| 18.07.2025 | 350,00 | 351,20 | 331,24 | 334,13 | -4,19% | 326.009,00 |
| 17.07.2025 | 343,00 | 352,00 | 343,00 | 348,73 | 1,09% | 362.017,00 |
| 16.07.2025 | 327,15 | 357,91 | 327,15 | 344,97 | 10,87% | 1.301.584,00 |
| 15.07.2025 | 322,50 | 322,50 | 307,43 | 311,14 | -2,73% | 274.076,00 |
| 14.07.2025 | 315,04 | 327,59 | 314,57 | 319,87 | 1,40% | 317.105,00 |
| 11.07.2025 | 311,88 | 316,97 | 309,62 | 315,46 | 0,26% | 163.873,00 |
| 10.07.2025 | 308,46 | 314,86 | 305,02 | 314,64 | 1,96% | 188.652,00 |
| 09.07.2025 | 290,61 | 310,00 | 290,61 | 308,59 | 7,33% | 352.030,00 |
| 08.07.2025 | 289,53 | 292,29 | 285,00 | 287,52 | -0,57% | 250.717,00 |
| 07.07.2025 | 297,81 | 297,81 | 284,02 | 289,17 | -3,25% | 177.837,00 |
| 03.07.2025 | 302,01 | 304,00 | 298,00 | 298,87 | -0,43% | 108.674,00 |
| 02.07.2025 | 299,52 | 311,21 | 295,43 | 300,15 | -0,13% | 340.923,00 |
| 01.07.2025 | 300,01 | 301,39 | 291,45 | 300,54 | -0,71% | 217.851,00 |
| 30.06.2025 | 303,09 | 308,92 | 299,21 | 302,69 | 0,65% | 271.309,00 |
| 27.06.2025 | 301,54 | 314,22 | 295,62 | 300,75 | 0,41% | 540.468,00 |
| 26.06.2025 | 280,42 | 300,30 | 278,00 | 299,51 | 7,88% | 472.418,00 |
| 25.06.2025 | 284,44 | 284,99 | 277,64 | 277,64 | -2,58% | 171.074,00 |
| 24.06.2025 | 283,27 | 290,00 | 279,00 | 284,98 | 0,70% | 298.118,00 |
| 23.06.2025 | 284,50 | 285,50 | 276,67 | 282,99 | -0,96% | 300.132,00 |
| 20.06.2025 | 286,99 | 287,85 | 279,33 | 285,73 | 1,06% | 374.766,00 |
| 18.06.2025 | 281,03 | 287,27 | 275,00 | 282,72 | 1,12% | 303.685,00 |
| 17.06.2025 | 282,36 | 284,20 | 277,50 | 279,60 | -1,92% | 219.583,00 |
| 16.06.2025 | 295,97 | 295,97 | 284,24 | 285,06 | -3,56% | 332.910,00 |
| 13.06.2025 | 289,73 | 297,77 | 289,04 | 295,57 | -0,55% | 270.712,00 |
| 12.06.2025 | 291,88 | 303,45 | 288,19 | 297,21 | 0,98% | 378.712,00 |
| 11.06.2025 | 283,46 | 300,94 | 280,42 | 294,34 | 4,26% | 417.991,00 |
| 10.06.2025 | 281,76 | 287,56 | 281,02 | 282,32 | 0,74% | 143.427,00 |
| 09.06.2025 | 282,56 | 284,83 | 275,96 | 280,24 | 0,72% | 310.496,00 |
| 06.06.2025 | 277,67 | 283,07 | 275,00 | 278,23 | 1,51% | 279.609,00 |
| 05.06.2025 | 279,32 | 279,39 | 271,95 | 274,10 | -1,87% | 292.513,00 |
| 04.06.2025 | 284,56 | 288,29 | 279,04 | 279,32 | -1,79% | 227.920,00 |
| 03.06.2025 | 271,99 | 285,14 | 268,69 | 284,41 | 4,31% | 405.097,00 |
| 02.06.2025 | 277,72 | 281,08 | 270,03 | 272,67 | -0,94% | 287.940,00 |
| 30.05.2025 | 268,05 | 279,15 | 265,20 | 275,26 | 1,97% | 326.935,00 |
| 29.05.2025 | 272,47 | 273,50 | 265,39 | 269,93 | -0,35% | 371.591,00 |
| 28.05.2025 | 271,60 | 275,54 | 269,13 | 270,87 | -0,26% | 191.613,00 |
| 27.05.2025 | 270,55 | 273,91 | 265,00 | 271,57 | 1,50% | 283.749,00 |
| 23.05.2025 | 270,00 | 274,84 | 266,23 | 267,56 | -2,12% | 352.366,00 |
| 22.05.2025 | 275,42 | 279,88 | 269,80 | 273,35 | -1,40% | 286.476,00 |
| 21.05.2025 | 289,53 | 293,14 | 271,36 | 277,24 | -5,30% | 532.192,00 |
| 20.05.2025 | 291,46 | 295,60 | 287,04 | 292,76 | 0,70% | 313.954,00 |
| 19.05.2025 | 286,69 | 292,48 | 281,76 | 290,72 | -0,08% | 292.071,00 |
| 16.05.2025 | 292,44 | 294,40 | 288,00 | 290,96 | -0,29% | 293.345,00 |
| 15.05.2025 | 283,95 | 291,97 | 280,00 | 291,81 | 3,16% | 268.430,00 |
| 14.05.2025 | 295,00 | 301,16 | 280,67 | 282,86 | -4,23% | 351.034,00 |
| 13.05.2025 | 300,00 | 306,15 | 293,76 | 295,36 | -1,80% | 290.853,00 |
| 12.05.2025 | 295,04 | 307,54 | 295,04 | 300,76 | 2,08% | 263.724,00 |
| 09.05.2025 | 300,11 | 307,48 | 291,16 | 294,64 | -1,65% | 305.937,00 |
| 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 |