336,230$
-4,22%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 355,00 | 355,00 | 336,23 | 336,23 | -4,22% | 252.401,00 |
| 20.02.2025 | 343,44 | 351,05 | 337,82 | 351,03 | 2,15% | 217.451,00 |
| 19.02.2025 | 339,76 | 344,06 | 334,13 | 343,63 | 1,11% | 364.012,00 |
| 18.02.2025 | 337,19 | 341,02 | 334,50 | 339,87 | 0,79% | 164.726,00 |
| 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% | 227.196,00 |
| 12.02.2025 | 326,52 | 340,18 | 325,87 | 340,17 | 2,53% | 317.680,00 |
| 11.02.2025 | 336,71 | 336,71 | 327,11 | 331,79 | -1,71% | 309.743,00 |
| 10.02.2025 | 337,35 | 338,93 | 333,00 | 337,56 | 1,45% | 184.868,00 |
| 07.02.2025 | 330,25 | 334,44 | 325,37 | 332,72 | 0,74% | 300.077,00 |
| 06.02.2025 | 340,00 | 349,28 | 329,99 | 330,27 | -2,85% | 349.518,00 |
| 05.02.2025 | 323,21 | 342,27 | 323,21 | 339,97 | 5,25% | 420.232,00 |
| 04.02.2025 | 325,89 | 334,03 | 322,00 | 323,00 | -0,76% | 499.060,00 |
| 03.02.2025 | 325,86 | 335,55 | 322,00 | 325,47 | -2,79% | 308.591,00 |
| 31.01.2025 | 339,52 | 347,20 | 334,02 | 334,80 | -1,03% | 260.525,00 |
| 30.01.2025 | 333,01 | 342,00 | 324,47 | 338,29 | 3,66% | 367.090,00 |
| 29.01.2025 | 324,50 | 327,28 | 320,62 | 326,33 | -0,31% | 243.321,00 |
| 28.01.2025 | 317,38 | 328,50 | 311,64 | 327,35 | 5,28% | 384.596,00 |
| 27.01.2025 | 304,00 | 314,59 | 300,00 | 310,92 | -5,25% | 558.373,00 |
| 24.01.2025 | 337,56 | 343,54 | 324,04 | 328,14 | -3,53% | 490.386,00 |
| 23.01.2025 | 324,75 | 346,04 | 313,72 | 340,14 | 4,75% | 467.322,00 |
| 22.01.2025 | 309,63 | 324,98 | 309,47 | 324,71 | 5,74% | 347.659,00 |
| 21.01.2025 | 293,23 | 308,46 | 282,88 | 307,08 | 4,58% | 489.073,00 |
| 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% | 383.202,00 |
| 15.01.2025 | 280,83 | 282,05 | 266,44 | 274,41 | 0,11% | 681.200,00 |
| 14.01.2025 | 304,80 | 305,00 | 273,85 | 274,12 | -9,74% | 568.739,00 |
| 13.01.2025 | 334,59 | 334,59 | 282,68 | 303,70 | -10,39% | 1.003.418,00 |
| 10.01.2025 | 323,05 | 343,97 | 323,02 | 338,91 | 1,66% | 444.478,00 |
| 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% | 173.771,00 |
| 06.01.2025 | 318,49 | 323,48 | 312,07 | 320,81 | 0,35% | 202.394,00 |
| 03.01.2025 | 315,41 | 322,48 | 315,41 | 319,69 | 1,88% | 219.417,00 |
| 02.01.2025 | 310,71 | 320,41 | 309,54 | 313,78 | 1,69% | 245.547,00 |
| 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% | 209.414,00 |
| 27.12.2024 | 310,00 | 317,67 | 308,12 | 313,11 | -0,30% | 327.577,00 |
| 26.12.2024 | 310,17 | 314,64 | 308,63 | 314,04 | 0,65% | 136.247,00 |
| 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 | 0,70% | 194.625,00 |
| 20.12.2024 | 294,00 | 312,52 | 293,00 | 308,71 | 5,21% | 696.543,00 |
| 19.12.2024 | 295,00 | 300,25 | 290,80 | 293,41 | 0,10% | 353.331,00 |
| 18.12.2024 | 306,30 | 310,00 | 289,80 | 293,11 | -4,24% | 388.224,00 |
| 17.12.2024 | 306,38 | 315,09 | 305,00 | 306,08 | -1,58% | 458.374,00 |
| 16.12.2024 | 305,94 | 312,27 | 301,93 | 310,99 | 2,13% | 270.974,00 |
| 13.12.2024 | 301,12 | 308,65 | 295,02 | 304,50 | 0,67% | 318.717,00 |
| 12.12.2024 | 306,21 | 311,77 | 302,47 | 302,47 | -1,33% | 298.983,00 |
| 11.12.2024 | 315,87 | 315,87 | 306,00 | 306,55 | -1,99% | 172.088,00 |
| 10.12.2024 | 321,31 | 323,75 | 311,57 | 312,77 | -1,78% | 207.499,00 |
| 09.12.2024 | 319,19 | 324,24 | 308,55 | 318,44 | -0,75% | 295.330,00 |
| 06.12.2024 | 310,96 | 321,99 | 310,96 | 320,84 | 2,49% | 315.726,00 |
| 05.12.2024 | 320,06 | 321,14 | 309,00 | 313,05 | -1,70% | 282.946,00 |
| 04.12.2024 | 320,79 | 328,17 | 316,18 | 318,48 | -0,90% | 217.708,00 |
| 03.12.2024 | 318,00 | 323,07 | 314,36 | 321,36 | 0,88% | 383.472,00 |
| 02.12.2024 | 325,36 | 329,17 | 317,64 | 318,55 | -2,94% | 295.624,00 |
| 29.11.2024 | 331,02 | 331,14 | 323,50 | 328,19 | -0,98% | 189.365,00 |
| 27.11.2024 | 336,45 | 336,45 | 327,50 | 331,45 | -1,57% | 302.691,00 |
| 26.11.2024 | 347,04 | 347,06 | 329,67 | 336,74 | -2,45% | 382.933,00 |
| 25.11.2024 | 347,34 | 351,80 | 340,43 | 345,18 | -0,65% | 431.926,00 |
| 22.11.2024 | 323,72 | 351,07 | 322,73 | 347,45 | 9,57% | 537.169,00 |
| 20.11.2024 | 315,75 | 323,99 | 310,83 | 317,09 | 0,93% | 277.156,00 |
| 19.11.2024 | 305,00 | 320,89 | 304,35 | 314,17 | 3,52% | 380.831,00 |
| 18.11.2024 | 290,25 | 308,43 | 288,80 | 303,49 | 5,17% | 467.840,00 |
| 15.11.2024 | 303,29 | 303,29 | 272,72 | 288,58 | -4,66% | 934.050,00 |
| 14.11.2024 | 310,94 | 315,56 | 302,54 | 302,67 | -3,96% | 403.965,00 |
| 13.11.2024 | 342,58 | 342,58 | 314,02 | 315,15 | -7,10% | 483.232,00 |
| 12.11.2024 | 335,57 | 341,19 | 327,41 | 339,25 | -0,12% | 372.649,00 |
| 11.11.2024 | 357,42 | 357,81 | 338,03 | 339,66 | -3,15% | 331.559,00 |
| 08.11.2024 | 356,71 | 357,05 | 343,00 | 350,70 | -1,17% | 454.040,00 |
| 07.11.2024 | 339,38 | 368,29 | 337,50 | 354,85 | 4,89% | 675.410,00 |
| 06.11.2024 | 341,59 | 345,04 | 327,69 | 338,31 | 0,21% | 528.552,00 |
| 05.11.2024 | 331,00 | 337,63 | 316,67 | 337,61 | 1,90% | 771.286,00 |
| 04.11.2024 | 320,00 | 337,44 | 310,02 | 331,32 | 3,67% | 1.040.998,00 |
| 01.11.2024 | 274,98 | 321,19 | 262,85 | 319,58 | 23,23% | 3.118.029,00 |
| 31.10.2024 | 245,66 | 263,54 | 238,04 | 259,34 | 20,10% | 1.340.653,00 |
| 30.10.2024 | 214,85 | 218,40 | 213,71 | 215,93 | -0,85% | 310.764,00 |
| 29.10.2024 | 215,04 | 218,43 | 214,20 | 217,79 | 0,36% | 208.671,00 |
| 28.10.2024 | 210,32 | 217,19 | 210,32 | 217,00 | 3,00% | 208.990,00 |
| 25.10.2024 | 203,18 | 213,00 | 203,18 | 210,67 | 3,78% | 565.253,00 |
| 24.10.2024 | 201,93 | 205,59 | 201,22 | 202,99 | 0,25% | 257.802,00 |
| 23.10.2024 | 204,44 | 204,44 | 200,63 | 202,48 | -0,55% | 329.010,00 |
| 22.10.2024 | 208,20 | 209,40 | 202,42 | 203,59 | -2,54% | 332.874,00 |
| 21.10.2024 | 213,01 | 213,02 | 208,15 | 208,89 | -2,59% | 165.101,00 |
| 18.10.2024 | 212,20 | 217,29 | 211,19 | 214,44 | 1,89% | 226.576,00 |
| 17.10.2024 | 214,90 | 216,77 | 208,53 | 210,47 | -2,38% | 219.733,00 |
| 16.10.2024 | 217,38 | 217,50 | 214,58 | 215,60 | -0,37% | 204.771,00 |
| 15.10.2024 | 216,00 | 218,55 | 214,00 | 216,41 | 0,45% | 302.458,00 |
| 14.10.2024 | 213,07 | 216,25 | 211,30 | 215,43 | 0,60% | 163.182,00 |
| 11.10.2024 | 210,58 | 215,98 | 208,58 | 214,15 | 1,70% | 268.264,00 |
| 10.10.2024 | 209,13 | 215,62 | 207,26 | 210,58 | -0,14% | 190.938,00 |
| 09.10.2024 | 215,01 | 216,62 | 204,66 | 210,88 | -2,87% | 355.267,00 |
| 08.10.2024 | 214,80 | 221,30 | 214,68 | 217,10 | 1,07% | 445.212,00 |
| 07.10.2024 | 209,30 | 217,70 | 206,73 | 214,80 | 3,07% | 440.875,00 |
| 04.10.2024 | 207,69 | 210,03 | 205,87 | 208,41 | 0,81% | 256.600,00 |
| 03.10.2024 | 207,17 | 209,68 | 204,58 | 206,74 | -1,15% | 155.408,00 |
| 02.10.2024 | 208,19 | 213,09 | 206,79 | 209,15 | -0,04% | 183.588,00 |
| 01.10.2024 | 212,22 | 212,90 | 205,28 | 209,24 | -1,35% | 208.172,00 |
| 30.09.2024 | 211,60 | 218,74 | 208,94 | 212,11 | -0,15% | 473.219,00 |
| 27.09.2024 | 216,10 | 216,31 | 211,00 | 212,43 | -0,69% | 253.259,00 |
| 26.09.2024 | 219,08 | 219,08 | 210,66 | 213,90 | -1,07% | 278.045,00 |