315,900€
-1,44%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 260,30 | 260,30 | 253,40 | 253,40 | -6,01% | 18,00 |
| 13.05.2025 | 269,60 | 269,60 | 269,60 | 269,60 | -0,81% | 19,00 |
| 12.05.2025 | 271,40 | 271,80 | 271,40 | 271,80 | 2,95% | 60,00 |
| 09.05.2025 | 264,00 | 264,00 | 264,00 | 264,00 | 0,11% | 20,00 |
| 08.05.2025 | 263,90 | 263,90 | 263,70 | 263,70 | 1,81% | 11,00 |
| 07.05.2025 | 263,60 | 263,60 | 259,00 | 259,00 | -1,26% | 11,00 |
| 06.05.2025 | 271,90 | 271,90 | 262,30 | 262,30 | -5,10% | 90,00 |
| 05.05.2025 | 279,10 | 279,50 | 274,30 | 276,40 | -4,33% | 26,00 |
| 02.05.2025 | 291,80 | 291,80 | 285,30 | 288,90 | -3,70% | 37,00 |
| 30.04.2025 | 300,10 | 300,10 | 300,00 | 300,00 | 0,23% | 26,00 |
| 29.04.2025 | 299,30 | 299,30 | 299,30 | 299,30 | 5,20% | 16,00 |
| 28.04.2025 | 284,50 | 284,50 | 284,50 | 284,50 | -1,23% | 12,00 |
| 25.04.2025 | 282,50 | 290,00 | 275,95 | 288,05 | 2,47% | - |
| 24.04.2025 | 271,10 | 281,60 | 263,75 | 281,10 | 3,46% | - |
| 23.04.2025 | 272,60 | 272,60 | 266,60 | 271,70 | 7,43% | 12,00 |
| 22.04.2025 | 257,80 | 257,80 | 252,90 | 252,90 | -4,60% | 11,00 |
| 17.04.2025 | 273,25 | 273,95 | 262,90 | 265,10 | -1,69% | - |
| 16.04.2025 | 279,90 | 284,00 | 260,05 | 269,65 | -4,94% | - |
| 15.04.2025 | 283,45 | 291,20 | 279,40 | 283,65 | -0,79% | - |
| 14.04.2025 | 283,90 | 285,90 | 283,90 | 285,90 | 2,25% | 41,00 |
| 11.04.2025 | 274,95 | 285,15 | 266,15 | 279,60 | 1,41% | - |
| 10.04.2025 | 288,40 | 288,40 | 273,20 | 275,70 | 3,37% | 55,00 |
| 09.04.2025 | 276,90 | 276,90 | 265,80 | 266,70 | -4,68% | 59,00 |
| 08.04.2025 | 291,90 | 293,80 | 279,80 | 279,80 | 4,56% | 37,00 |
| 07.04.2025 | 285,00 | 290,00 | 267,60 | 267,60 | -5,77% | 111,00 |
| 04.04.2025 | 283,40 | 287,70 | 281,10 | 284,00 | -3,24% | 176,00 |
| 03.04.2025 | 295,90 | 295,90 | 293,50 | 293,50 | -1,21% | 7,00 |
| 02.04.2025 | 297,10 | 297,10 | 297,10 | 297,10 | -1,85% | 1,00 |
| 01.04.2025 | 309,10 | 309,10 | 302,70 | 302,70 | -0,53% | 2,00 |
| 31.03.2025 | 305,50 | 307,40 | 304,30 | 304,30 | 0,93% | 62,00 |
| 28.03.2025 | 314,20 | 314,20 | 301,50 | 301,50 | -3,43% | 13,00 |
| 27.03.2025 | 309,50 | 313,45 | 307,15 | 312,20 | 1,04% | - |
| 26.03.2025 | 315,00 | 315,00 | 307,20 | 309,00 | -1,72% | 78,00 |