347,450$
9,57%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 223,54 | 223,54 | 215,94 | 216,21 | -3,08% | 243.620,00 |
| 24.09.2024 | 225,80 | 227,21 | 221,81 | 223,07 | -1,17% | 197.784,00 |
| 23.09.2024 | 234,50 | 240,37 | 224,37 | 225,72 | -3,31% | 200.109,00 |
| 20.09.2024 | 243,47 | 244,23 | 233,00 | 233,44 | -3,64% | 290.578,00 |
| 19.09.2024 | 238,11 | 248,19 | 233,50 | 242,25 | 3,82% | 286.519,00 |
| 18.09.2024 | 233,76 | 239,53 | 230,72 | 233,33 | -0,01% | 138.021,00 |
| 17.09.2024 | 235,35 | 240,04 | 232,40 | 233,36 | -0,01% | 179.694,00 |
| 16.09.2024 | 241,56 | 241,63 | 232,41 | 233,39 | -3,48% | 193.680,00 |
| 13.09.2024 | 235,32 | 245,75 | 235,32 | 241,80 | 3,00% | 195.184,00 |
| 12.09.2024 | 230,20 | 238,41 | 230,02 | 234,76 | 0,81% | 111.743,00 |
| 11.09.2024 | 235,36 | 236,11 | 230,56 | 232,87 | -1,20% | 142.367,00 |
| 10.09.2024 | 239,03 | 239,03 | 232,00 | 235,69 | -1,32% | 200.786,00 |
| 09.09.2024 | 244,78 | 247,60 | 233,81 | 238,84 | -2,07% | 240.858,00 |
| 06.09.2024 | 249,62 | 249,62 | 241,64 | 243,89 | -0,90% | 219.994,00 |
| 05.09.2024 | 246,24 | 248,55 | 241,97 | 246,11 | 0,31% | 187.159,00 |
| 04.09.2024 | 236,40 | 245,59 | 233,23 | 245,34 | 3,71% | 158.679,00 |
| 03.09.2024 | 246,32 | 250,00 | 232,77 | 236,57 | -4,27% | 252.132,00 |
| 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% | 210.791,00 |
| 28.08.2024 | 254,87 | 254,87 | 249,65 | 250,79 | -1,58% | 124.464,00 |
| 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% | 90.928,00 |
| 23.08.2024 | 247,50 | 254,00 | 247,38 | 252,74 | 1,60% | 160.133,00 |
| 22.08.2024 | 256,85 | 256,85 | 247,39 | 248,77 | -2,89% | 144.565,00 |
| 21.08.2024 | 260,00 | 262,25 | 252,27 | 256,17 | -1,16% | 235.947,00 |
| 20.08.2024 | 256,45 | 259,17 | 251,44 | 259,17 | 0,95% | 176.891,00 |
| 19.08.2024 | 250,18 | 257,31 | 249,21 | 256,73 | 2,36% | 216.557,00 |
| 16.08.2024 | 245,97 | 251,47 | 243,03 | 250,81 | 2,58% | 202.826,00 |
| 15.08.2024 | 248,26 | 248,26 | 243,12 | 244,50 | 0,50% | 134.209,00 |
| 14.08.2024 | 244,86 | 245,47 | 241,76 | 243,28 | -0,15% | 164.531,00 |
| 13.08.2024 | 243,56 | 245,61 | 241,50 | 243,64 | 0,64% | 183.811,00 |
| 12.08.2024 | 238,03 | 246,68 | 234,02 | 242,09 | 2,15% | 244.202,00 |
| 09.08.2024 | 243,87 | 245,91 | 234,02 | 237,00 | -2,73% | 481.940,00 |
| 08.08.2024 | 241,18 | 244,05 | 231,67 | 243,64 | 4,08% | 552.661,00 |
| 07.08.2024 | 249,00 | 249,00 | 225,51 | 234,08 | -12,18% | 1.335.620,00 |
| 06.08.2024 | 260,97 | 274,04 | 254,53 | 266,56 | 2,88% | 276.932,00 |
| 05.08.2024 | 254,39 | 267,51 | 252,56 | 259,09 | -5,91% | 323.952,00 |
| 02.08.2024 | 272,02 | 277,48 | 267,19 | 275,36 | -1,12% | 206.666,00 |
| 01.08.2024 | 283,89 | 290,93 | 275,45 | 278,48 | -2,32% | 258.379,00 |
| 31.07.2024 | 284,42 | 287,98 | 277,30 | 285,09 | 1,82% | 230.832,00 |
| 30.07.2024 | 275,25 | 281,50 | 270,77 | 279,99 | 1,93% | 184.205,00 |
| 29.07.2024 | 284,29 | 285,94 | 274,17 | 274,69 | -3,40% | 176.280,00 |
| 26.07.2024 | 287,67 | 289,91 | 276,63 | 284,35 | 0,35% | 146.840,00 |
| 25.07.2024 | 282,09 | 288,80 | 277,24 | 283,37 | 0,54% | 232.968,00 |
| 24.07.2024 | 277,00 | 288,20 | 277,00 | 281,84 | 0,83% | 185.377,00 |
| 23.07.2024 | 286,24 | 287,03 | 277,52 | 279,53 | -2,63% | 209.805,00 |
| 22.07.2024 | 288,08 | 293,00 | 281,86 | 287,07 | -0,06% | 192.415,00 |
| 19.07.2024 | 281,33 | 297,25 | 280,04 | 287,24 | 2,91% | 484.941,00 |
| 18.07.2024 | 271,57 | 284,24 | 268,83 | 279,13 | 3,62% | 368.991,00 |
| 17.07.2024 | 270,00 | 283,98 | 265,36 | 269,38 | -1,59% | 316.620,00 |
| 16.07.2024 | 281,77 | 286,01 | 273,42 | 273,72 | -2,18% | 307.083,00 |
| 15.07.2024 | 286,56 | 287,50 | 275,94 | 279,82 | -2,11% | 327.616,00 |
| 12.07.2024 | 292,37 | 298,00 | 280,60 | 285,86 | -1,52% | 419.205,00 |
| 11.07.2024 | 290,99 | 293,27 | 280,02 | 290,28 | 2,08% | 310.077,00 |
| 10.07.2024 | 294,62 | 294,62 | 283,02 | 284,37 | -2,93% | 169.128,00 |
| 09.07.2024 | 289,75 | 295,48 | 288,21 | 292,96 | 0,76% | 215.928,00 |
| 08.07.2024 | 278,88 | 292,07 | 277,48 | 290,74 | 5,13% | 356.029,00 |
| 05.07.2024 | 271,75 | 278,44 | 269,01 | 276,55 | 1,80% | 147.300,00 |
| 03.07.2024 | 273,81 | 273,81 | 268,60 | 271,67 | 0,00% | 77.460,00 |