217,200€
3,28%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 210,85 | 222,30 | 210,35 | 216,90 | 3,14% | 180,00 |
| 18.09.2024 | 210,15 | 214,65 | 207,15 | 210,30 | 0,10% | - |
| 17.09.2024 | 211,40 | 211,40 | 210,10 | 210,10 | -2,55% | 13,00 |
| 16.09.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -1,55% | 5,00 |
| 13.09.2024 | 219,00 | 219,00 | 219,00 | 219,00 | 3,25% | 16,00 |
| 12.09.2024 | 211,90 | 212,10 | 211,90 | 212,10 | 0,95% | 5,00 |
| 11.09.2024 | 210,10 | 210,10 | 210,10 | 210,10 | -1,45% | 2,00 |
| 10.09.2024 | 215,85 | 217,10 | 210,55 | 213,20 | -4,01% | - |
| 09.09.2024 | 223,70 | 223,70 | 219,80 | 222,10 | 0,75% | 6,00 |
| 06.09.2024 | 221,35 | 224,15 | 217,65 | 220,45 | -0,70% | - |
| 05.09.2024 | 222,00 | 222,00 | 222,00 | 222,00 | 0,25% | 20,00 |
| 04.09.2024 | 213,00 | 221,45 | 211,35 | 221,45 | 3,10% | - |
| 03.09.2024 | 221,20 | 221,20 | 214,80 | 214,80 | -4,53% | 28,00 |
| 02.09.2024 | 225,00 | 225,00 | 225,00 | 225,00 | -0,88% | 1,00 |
| 30.08.2024 | 227,00 | 227,00 | 227,00 | 227,00 | 0,13% | 13,00 |
| 29.08.2024 | 226,70 | 226,70 | 226,70 | 226,70 | 0,76% | 4,00 |
| 28.08.2024 | 225,00 | 225,00 | 225,00 | 225,00 | 0,27% | 3,00 |
| 27.08.2024 | 224,40 | 224,40 | 224,40 | 224,40 | -2,09% | 10,00 |
| 26.08.2024 | 226,00 | 230,05 | 225,90 | 229,20 | 1,57% | - |
| 23.08.2024 | 223,95 | 226,75 | 221,70 | 225,65 | -1,03% | - |
| 22.08.2024 | 228,00 | 228,00 | 228,00 | 228,00 | 0,22% | 8,00 |
| 21.08.2024 | 231,20 | 231,20 | 227,50 | 227,50 | -2,15% | 113,00 |
| 20.08.2024 | 231,80 | 232,65 | 226,20 | 232,50 | 1,66% | - |
| 19.08.2024 | 228,60 | 228,70 | 228,60 | 228,70 | 1,69% | 15,00 |
| 16.08.2024 | 224,90 | 224,90 | 224,90 | 224,90 | 0,76% | 9,00 |
| 15.08.2024 | 224,00 | 231,00 | 222,90 | 223,20 | 0,63% | 122,00 |
| 14.08.2024 | 218,70 | 221,80 | 218,70 | 221,80 | 0,27% | 10,00 |
| 13.08.2024 | 221,20 | 221,20 | 221,20 | 221,20 | 2,31% | 10,00 |
| 12.08.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -2,04% | 10,00 |
| 09.08.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 4,55% | 5,00 |
| 08.08.2024 | 211,10 | 211,10 | 211,10 | 211,10 | -2,76% | 1,00 |
| 07.08.2024 | 247,70 | 250,00 | 210,10 | 217,10 | -12,18% | 86,00 |
| 06.08.2024 | 243,00 | 250,00 | 243,00 | 247,20 | 2,70% | 43,00 |
| 05.08.2024 | 246,30 | 246,30 | 228,00 | 240,70 | -2,04% | 543,00 |
| 02.08.2024 | 253,90 | 253,90 | 245,70 | 245,70 | -6,47% | 36,00 |
| 01.08.2024 | 260,80 | 265,70 | 260,80 | 262,70 | 2,18% | 8,00 |
| 31.07.2024 | 257,10 | 257,10 | 257,10 | 257,10 | 0,74% | 3,00 |
| 30.07.2024 | 255,20 | 255,20 | 255,20 | 255,20 | -1,35% | 10,00 |
| 29.07.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -0,88% | 35,00 |
| 26.07.2024 | 259,40 | 266,90 | 257,30 | 261,00 | -0,76% | 243,00 |
| 25.07.2024 | 263,00 | 263,00 | 263,00 | 263,00 | 0,04% | 8,00 |
| 24.07.2024 | 254,50 | 262,90 | 254,40 | 262,90 | 0,46% | 46,00 |
| 23.07.2024 | 265,90 | 265,90 | 261,70 | 261,70 | -0,49% | 6,00 |
| 22.07.2024 | 263,00 | 263,00 | 263,00 | 263,00 | -0,15% | 89,00 |
| 19.07.2024 | 270,00 | 270,30 | 263,40 | 263,40 | 3,82% | 37,00 |
| 18.07.2024 | 243,40 | 253,70 | 243,40 | 253,70 | 4,19% | 25,00 |
| 17.07.2024 | 247,10 | 247,10 | 243,50 | 243,50 | -5,25% | 36,00 |
| 16.07.2024 | 254,70 | 257,00 | 254,70 | 257,00 | -0,39% | 17,00 |
| 15.07.2024 | 266,60 | 266,60 | 258,00 | 258,00 | -4,76% | 31,00 |
| 12.07.2024 | 272,90 | 273,90 | 270,90 | 270,90 | 1,65% | 160,00 |
| 11.07.2024 | 264,60 | 267,40 | 264,60 | 266,50 | 0,68% | 118,00 |
| 10.07.2024 | 266,10 | 266,10 | 264,70 | 264,70 | -0,60% | 114,00 |
| 09.07.2024 | 266,00 | 266,30 | 266,00 | 266,30 | -1,04% | 3,00 |
| 08.07.2024 | 252,50 | 269,10 | 252,50 | 269,10 | 8,12% | 47,00 |
| 05.07.2024 | 248,90 | 248,90 | 248,90 | 248,90 | -0,64% | 20,00 |
| 04.07.2024 | 250,90 | 251,60 | 250,45 | 250,50 | 1,05% | - |
| 03.07.2024 | 250,20 | 250,20 | 247,90 | 247,90 | -3,58% | 28,00 |
| 02.07.2024 | 257,10 | 257,10 | 257,10 | 257,10 | -0,70% | 1,00 |
| 01.07.2024 | 263,40 | 263,40 | 258,90 | 258,90 | -1,22% | 43,00 |
| 28.06.2024 | 264,50 | 265,00 | 262,10 | 262,10 | -1,50% | 66,00 |
| 27.06.2024 | 267,00 | 267,00 | 266,10 | 266,10 | 2,62% | 11,00 |
| 26.06.2024 | 259,30 | 259,30 | 259,30 | 259,30 | -1,18% | 4,00 |
| 25.06.2024 | 262,50 | 262,50 | 262,40 | 262,40 | 2,90% | 4,00 |
| 24.06.2024 | 262,60 | 262,60 | 255,00 | 255,00 | -2,22% | 101,00 |
| 21.06.2024 | 247,40 | 260,80 | 247,40 | 260,80 | 4,74% | 25,00 |
| 20.06.2024 | 252,40 | 254,80 | 242,10 | 249,00 | -1,19% | 205,00 |
| 19.06.2024 | 254,10 | 254,10 | 249,90 | 252,00 | -1,06% | 160,00 |
| 18.06.2024 | 257,50 | 257,50 | 254,70 | 254,70 | -2,71% | 294,00 |
| 17.06.2024 | 255,80 | 261,80 | 255,80 | 261,80 | 0,69% | 146,00 |
| 14.06.2024 | 252,40 | 260,00 | 251,20 | 260,00 | 0,81% | 104,00 |
| 13.06.2024 | 267,00 | 267,00 | 257,90 | 257,90 | -1,86% | 136,00 |
| 12.06.2024 | 267,90 | 267,90 | 259,20 | 262,80 | -2,41% | 472,00 |
| 11.06.2024 | 243,90 | 269,50 | 243,90 | 269,30 | 14,60% | 248,00 |
| 10.06.2024 | 230,00 | 235,00 | 230,00 | 235,00 | 5,86% | 33,00 |
| 07.06.2024 | 223,80 | 223,80 | 218,40 | 222,00 | 6,68% | 42,00 |
| 06.06.2024 | 216,20 | 216,20 | 205,00 | 208,10 | -3,21% | 126,00 |
| 05.06.2024 | 227,20 | 227,20 | 192,00 | 215,00 | -4,99% | 312,00 |
| 04.06.2024 | 222,60 | 228,90 | 222,20 | 226,30 | 3,05% | 238,00 |
| 03.06.2024 | 216,00 | 219,60 | 210,90 | 219,60 | 6,60% | 411,00 |
| 31.05.2024 | 206,70 | 206,70 | 206,00 | 206,00 | -1,29% | 18,00 |
| 30.05.2024 | 201,90 | 208,70 | 199,70 | 208,70 | 1,56% | 180,00 |
| 29.05.2024 | 202,70 | 205,50 | 202,70 | 205,50 | -1,58% | 132,00 |
| 28.05.2024 | 209,20 | 209,20 | 208,80 | 208,80 | -0,57% | 29,00 |
| 27.05.2024 | 209,40 | 210,00 | 209,40 | 210,00 | -3,36% | 12,00 |
| 24.05.2024 | 215,00 | 217,30 | 215,00 | 217,30 | 1,54% | 191,00 |
| 23.05.2024 | 219,40 | 219,40 | 214,00 | 214,00 | -0,93% | 42,00 |
| 22.05.2024 | 221,10 | 221,10 | 216,00 | 216,00 | 0,00% | 53,00 |
| 21.05.2024 | 211,30 | 216,00 | 211,20 | 216,00 | 1,69% | 80,00 |
| 20.05.2024 | 208,00 | 212,40 | 208,00 | 212,40 | 6,20% | 223,00 |
| 17.05.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,00% | 2,00 |
| 16.05.2024 | 193,05 | 200,00 | 193,05 | 200,00 | 3,65% | 257,00 |
| 15.05.2024 | 196,80 | 202,00 | 192,95 | 192,95 | -1,56% | 370,00 |
| 14.05.2024 | 197,90 | 197,90 | 196,00 | 196,00 | -1,11% | 24,00 |
| 13.05.2024 | 192,55 | 198,20 | 192,55 | 198,20 | 4,45% | 44,00 |
| 10.05.2024 | 194,70 | 194,70 | 189,75 | 189,75 | -0,73% | 70,00 |
| 09.05.2024 | 191,60 | 191,60 | 191,15 | 191,15 | 1,14% | 4,00 |
| 08.05.2024 | 203,40 | 203,40 | 189,00 | 189,00 | -6,67% | 19,00 |
| 07.05.2024 | 213,10 | 217,90 | 202,50 | 202,50 | -7,74% | 358,00 |
| 06.05.2024 | 215,90 | 219,50 | 214,10 | 219,50 | 2,91% | 63,00 |
| 03.05.2024 | 204,60 | 213,30 | 204,60 | 213,30 | 6,65% | 12,00 |