383,250€
-0,48%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 391,70 | 393,20 | 384,00 | 389,60 | 1,17% | 17,00 |
| 30.09.2025 | 379,00 | 385,10 | 379,00 | 385,10 | 1,37% | 45,00 |
| 29.09.2025 | 366,10 | 379,90 | 366,10 | 379,90 | 5,09% | 48,00 |
| 26.09.2025 | 359,00 | 361,50 | 359,00 | 361,50 | -1,01% | 21,00 |
| 25.09.2025 | 364,90 | 365,50 | 364,90 | 365,20 | -1,40% | 29,00 |
| 24.09.2025 | 374,70 | 375,70 | 370,40 | 370,40 | -1,83% | 24,00 |
| 23.09.2025 | 382,20 | 382,20 | 377,30 | 377,30 | 0,35% | 26,00 |
| 22.09.2025 | 368,40 | 376,00 | 368,40 | 376,00 | 0,03% | 103,00 |
| 19.09.2025 | 371,00 | 375,90 | 371,00 | 375,90 | 0,40% | 3,00 |
| 18.09.2025 | 351,30 | 374,40 | 351,30 | 374,40 | 4,32% | 27,00 |
| 17.09.2025 | 364,20 | 364,20 | 358,90 | 358,90 | -1,56% | 13,00 |
| 16.09.2025 | 365,00 | 368,80 | 361,30 | 364,60 | 0,80% | 64,00 |
| 15.09.2025 | 360,00 | 368,00 | 355,90 | 361,70 | -2,38% | 218,00 |
| 12.09.2025 | 377,80 | 377,80 | 367,30 | 370,50 | 0,49% | 28,00 |
| 11.09.2025 | 367,90 | 370,30 | 367,10 | 368,70 | -0,28% | - |
| 10.09.2025 | 382,95 | 389,30 | 369,40 | 369,75 | -3,72% | 156,00 |
| 09.09.2025 | 385,65 | 390,30 | 375,75 | 384,05 | -0,66% | 65,00 |
| 08.09.2025 | 369,50 | 388,35 | 367,45 | 386,60 | 5,25% | 303,00 |
| 05.09.2025 | 365,80 | 367,30 | 365,00 | 367,30 | -0,35% | 31,00 |
| 04.09.2025 | 369,50 | 376,90 | 368,60 | 368,60 | 0,24% | 5,00 |
| 03.09.2025 | 377,10 | 378,60 | 365,70 | 367,70 | -2,85% | 134,00 |
| 02.09.2025 | 382,60 | 383,00 | 373,40 | 378,50 | -0,39% | 95,00 |
| 01.09.2025 | 370,00 | 383,20 | 369,40 | 380,00 | 2,15% | 35,00 |
| 29.08.2025 | 370,40 | 378,00 | 368,60 | 372,00 | -0,37% | 140,00 |
| 28.08.2025 | 369,30 | 375,50 | 362,60 | 373,40 | 1,69% | 125,00 |
| 27.08.2025 | 370,30 | 371,00 | 367,20 | 367,20 | 0,63% | 26,00 |
| 26.08.2025 | 357,80 | 364,90 | 350,30 | 364,90 | 2,79% | 85,00 |
| 25.08.2025 | 355,50 | 363,10 | 355,00 | 355,00 | 1,78% | 101,00 |
| 22.08.2025 | 354,90 | 356,00 | 347,50 | 348,80 | -0,06% | 145,00 |
| 21.08.2025 | 338,50 | 354,90 | 332,10 | 349,00 | 7,72% | 138,00 |
| 20.08.2025 | 328,90 | 329,10 | 324,00 | 324,00 | 0,34% | 71,00 |
| 19.08.2025 | 332,60 | 339,30 | 321,70 | 322,90 | -3,90% | 228,00 |
| 18.08.2025 | 305,10 | 336,50 | 295,10 | 336,00 | 7,66% | 204,00 |
| 15.08.2025 | 318,10 | 324,10 | 309,10 | 312,10 | -2,62% | 12,00 |
| 14.08.2025 | 322,40 | 322,40 | 318,80 | 320,50 | 0,44% | 28,00 |
| 13.08.2025 | 310,20 | 319,10 | 304,70 | 319,10 | 3,34% | 82,00 |
| 12.08.2025 | 306,50 | 308,80 | 303,20 | 308,80 | 4,15% | 26,00 |
| 11.08.2025 | 300,80 | 301,70 | 295,40 | 296,50 | 0,75% | 15,00 |
| 08.08.2025 | 288,80 | 296,50 | 288,80 | 294,30 | 1,98% | 34,00 |
| 07.08.2025 | 292,50 | 292,60 | 288,60 | 288,60 | -0,31% | 4,00 |
| 06.08.2025 | 290,10 | 292,00 | 287,10 | 289,50 | -0,96% | 39,00 |
| 05.08.2025 | 275,40 | 315,00 | 275,40 | 292,30 | 12,42% | 317,00 |
| 04.08.2025 | 260,00 | 260,00 | 260,00 | 260,00 | -1,78% | 1,00 |
| 01.08.2025 | 265,30 | 265,30 | 264,70 | 264,70 | -1,67% | 4,00 |
| 31.07.2025 | 256,70 | 269,20 | 256,70 | 269,20 | 3,66% | 57,00 |
| 30.07.2025 | 262,00 | 262,00 | 250,10 | 259,70 | 1,17% | 306,00 |
| 29.07.2025 | 256,90 | 257,80 | 256,70 | 256,70 | 0,79% | 26,00 |
| 28.07.2025 | 261,70 | 262,80 | 254,70 | 254,70 | 0,12% | 70,00 |
| 25.07.2025 | 258,20 | 258,60 | 254,40 | 254,40 | -1,28% | 284,00 |
| 24.07.2025 | 255,90 | 257,80 | 255,90 | 257,70 | -3,12% | 652,00 |
| 23.07.2025 | 270,70 | 276,50 | 262,50 | 266,00 | 0,15% | 97,00 |
| 22.07.2025 | 286,00 | 286,00 | 265,60 | 265,60 | -5,65% | 282,00 |
| 21.07.2025 | 285,10 | 289,90 | 281,50 | 281,50 | -6,63% | 177,00 |
| 18.07.2025 | 301,50 | 301,50 | 301,50 | 301,50 | 0,50% | 1,00 |
| 17.07.2025 | 299,70 | 300,00 | 293,90 | 300,00 | 0,44% | 128,00 |
| 16.07.2025 | 276,00 | 302,10 | 276,00 | 298,70 | 10,88% | 262,00 |
| 15.07.2025 | 277,00 | 277,00 | 269,40 | 269,40 | -1,79% | 28,00 |
| 14.07.2025 | 274,30 | 274,30 | 274,30 | 274,30 | 1,78% | 8,00 |
| 11.07.2025 | 270,10 | 270,10 | 267,20 | 269,50 | 1,74% | 30,00 |
| 10.07.2025 | 264,90 | 264,90 | 264,90 | 264,90 | 0,88% | 1,00 |
| 09.07.2025 | 248,10 | 262,60 | 243,40 | 262,60 | 7,84% | 161,00 |
| 08.07.2025 | 243,60 | 243,60 | 243,50 | 243,50 | -0,25% | 21,00 |
| 07.07.2025 | 254,80 | 254,80 | 244,10 | 244,10 | -3,21% | 81,00 |
| 04.07.2025 | 252,90 | 253,00 | 251,90 | 252,20 | -1,71% | - |
| 03.07.2025 | 257,30 | 258,60 | 256,60 | 256,60 | -1,42% | 34,00 |
| 02.07.2025 | 253,00 | 260,30 | 252,60 | 260,30 | 0,46% | 23,00 |
| 01.07.2025 | 259,10 | 259,10 | 259,10 | 259,10 | 0,08% | 1,00 |
| 30.06.2025 | 259,00 | 259,80 | 257,00 | 258,90 | -0,99% | 109,00 |
| 27.06.2025 | 259,00 | 261,50 | 259,00 | 261,50 | 5,02% | 54,00 |
| 26.06.2025 | 237,10 | 249,00 | 237,10 | 249,00 | 2,68% | 120,00 |
| 25.06.2025 | 248,30 | 248,30 | 242,50 | 242,50 | -0,98% | 7,00 |
| 24.06.2025 | 245,00 | 247,90 | 244,90 | 244,90 | 1,28% | 13,00 |
| 23.06.2025 | 250,30 | 252,10 | 241,80 | 241,80 | -2,42% | 232,00 |
| 20.06.2025 | 250,00 | 250,00 | 244,90 | 247,80 | -0,56% | 240,00 |
| 19.06.2025 | 248,00 | 249,20 | 238,10 | 249,20 | 1,59% | 106,00 |
| 18.06.2025 | 240,80 | 245,60 | 240,80 | 245,30 | -0,69% | 70,00 |
| 17.06.2025 | 247,00 | 247,00 | 247,00 | 247,00 | -0,96% | 4,00 |
| 16.06.2025 | 258,60 | 258,60 | 249,40 | 249,40 | -1,38% | 20,00 |
| 13.06.2025 | 252,90 | 252,90 | 252,90 | 252,90 | -1,37% | 24,00 |
| 12.06.2025 | 257,20 | 259,70 | 252,60 | 256,40 | -0,16% | 159,00 |
| 11.06.2025 | 244,30 | 257,70 | 244,30 | 256,80 | 4,43% | 71,00 |
| 10.06.2025 | 248,00 | 248,00 | 245,90 | 245,90 | 0,82% | 11,00 |
| 09.06.2025 | 245,80 | 246,40 | 240,90 | 243,90 | 0,08% | 30,00 |
| 06.06.2025 | 243,70 | 243,70 | 243,70 | 243,70 | 1,75% | 100,00 |
| 05.06.2025 | 244,70 | 246,75 | 237,40 | 239,50 | -5,15% | - |
| 04.06.2025 | 252,60 | 252,60 | 252,50 | 252,50 | 4,21% | 21,00 |
| 03.06.2025 | 240,40 | 242,30 | 235,70 | 242,30 | 0,08% | 22,00 |
| 02.06.2025 | 243,30 | 243,30 | 238,50 | 242,10 | -0,27% | 9,00 |
| 30.05.2025 | 238,45 | 245,05 | 235,35 | 242,75 | 2,00% | - |
| 29.05.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,04% | 5,00 |
| 28.05.2025 | 240,50 | 240,50 | 240,50 | 240,50 | 0,08% | 25,00 |
| 27.05.2025 | 235,80 | 240,30 | 230,80 | 240,30 | 3,85% | 58,00 |
| 26.05.2025 | 235,20 | 235,20 | 229,00 | 231,40 | -4,58% | 96,00 |
| 23.05.2025 | 242,50 | 242,50 | 242,50 | 242,50 | 0,66% | 1,00 |
| 22.05.2025 | 240,90 | 240,90 | 240,90 | 240,90 | -1,67% | 15,00 |
| 21.05.2025 | 258,80 | 258,80 | 245,00 | 245,00 | -4,30% | 16,00 |
| 20.05.2025 | 255,40 | 256,00 | 255,40 | 256,00 | 0,75% | 10,00 |
| 19.05.2025 | 260,70 | 260,70 | 254,10 | 254,10 | -2,64% | 43,00 |
| 16.05.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,12% | 20,00 |
| 15.05.2025 | 251,30 | 260,85 | 250,50 | 260,70 | 2,88% | - |