222,250€
6,19%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 211,35 | 222,25 | 208,10 | 222,10 | 6,12% | 25,00 |
| 18.09.2024 | 207,60 | 209,70 | 206,30 | 209,30 | -0,14% | - |
| 17.09.2024 | 207,20 | 213,40 | 207,20 | 209,60 | 0,19% | - |
| 16.09.2024 | 215,20 | 215,20 | 209,20 | 209,20 | -3,59% | - |
| 13.09.2024 | 209,20 | 219,70 | 209,20 | 217,00 | 3,09% | - |
| 12.09.2024 | 209,40 | 213,90 | 207,20 | 210,50 | 0,24% | - |
| 11.09.2024 | 209,90 | 212,40 | 208,40 | 210,00 | -1,27% | - |
| 10.09.2024 | 213,20 | 213,20 | 209,20 | 212,70 | -0,79% | - |
| 09.09.2024 | 218,20 | 221,30 | 214,40 | 214,40 | -2,01% | - |
| 06.09.2024 | 218,80 | 221,50 | 218,00 | 218,80 | 0,32% | - |
| 05.09.2024 | 218,60 | 219,10 | 216,80 | 218,10 | -0,50% | 100,00 |
| 04.09.2024 | 210,50 | 219,20 | 209,20 | 219,20 | 3,06% | - |
| 03.09.2024 | 220,60 | 220,60 | 211,90 | 212,70 | -3,84% | - |
| 02.09.2024 | 221,30 | 221,30 | 221,00 | 221,20 | -0,36% | - |
| 30.08.2024 | 222,10 | 223,20 | 220,50 | 222,00 | 0,00% | - |
| 29.08.2024 | 223,10 | 224,20 | 222,00 | 222,00 | -1,07% | - |
| 28.08.2024 | 226,00 | 226,10 | 224,20 | 224,40 | -0,53% | - |
| 27.08.2024 | 226,30 | 226,30 | 223,10 | 225,60 | -0,70% | - |
| 26.08.2024 | 223,30 | 227,20 | 223,30 | 227,20 | 1,47% | - |
| 23.08.2024 | 221,30 | 225,40 | 221,30 | 223,90 | 1,08% | - |
| 22.08.2024 | 227,10 | 227,10 | 221,50 | 221,50 | -2,81% | - |
| 21.08.2024 | 230,50 | 232,70 | 227,50 | 227,90 | -0,65% | - |
| 20.08.2024 | 229,00 | 229,40 | 224,90 | 229,40 | 0,31% | - |
| 19.08.2024 | 224,30 | 228,70 | 224,30 | 228,70 | 1,55% | - |
| 16.08.2024 | 220,40 | 225,40 | 220,40 | 225,20 | 1,95% | - |
| 15.08.2024 | 218,80 | 224,60 | 218,80 | 220,90 | 0,82% | - |
| 14.08.2024 | 219,20 | 219,70 | 217,90 | 219,10 | -0,54% | - |
| 13.08.2024 | 219,00 | 221,00 | 219,00 | 220,30 | 0,32% | - |
| 12.08.2024 | 215,80 | 223,50 | 215,00 | 219,60 | 1,57% | - |
| 09.08.2024 | 220,40 | 220,70 | 213,70 | 216,20 | -2,57% | - |
| 08.08.2024 | 211,20 | 221,90 | 211,20 | 221,90 | 4,62% | - |
| 07.08.2024 | 243,00 | 243,00 | 209,20 | 212,10 | -12,50% | - |
| 06.08.2024 | 236,30 | 245,20 | 236,30 | 242,40 | 1,81% | - |
| 05.08.2024 | 245,40 | 245,40 | 232,60 | 238,10 | -4,84% | - |
| 02.08.2024 | 253,30 | 253,30 | 245,40 | 250,20 | -2,57% | - |
| 01.08.2024 | 260,20 | 261,30 | 254,90 | 256,80 | -1,68% | - |
| 31.07.2024 | 255,80 | 261,20 | 255,80 | 261,20 | 1,28% | - |
| 30.07.2024 | 251,00 | 257,90 | 250,00 | 257,90 | 2,10% | - |
| 29.07.2024 | 259,80 | 259,80 | 252,60 | 252,60 | -3,14% | - |
| 26.07.2024 | 258,80 | 262,80 | 254,80 | 260,80 | 0,08% | - |
| 25.07.2024 | 257,30 | 260,60 | 255,40 | 260,60 | 0,00% | - |
| 24.07.2024 | 254,00 | 263,40 | 254,00 | 260,60 | 1,40% | - |
| 23.07.2024 | 260,20 | 261,30 | 256,40 | 257,00 | -2,10% | - |
| 22.07.2024 | 260,80 | 262,90 | 258,10 | 262,50 | 0,27% | - |
| 19.07.2024 | 253,50 | 268,40 | 253,50 | 261,80 | 2,99% | - |
| 18.07.2024 | 243,70 | 254,50 | 243,70 | 254,20 | 3,25% | - |
| 17.07.2024 | 248,00 | 253,20 | 242,50 | 246,20 | -1,44% | - |
| 16.07.2024 | 254,20 | 255,30 | 249,80 | 249,80 | -2,31% | - |
| 15.07.2024 | 261,90 | 261,90 | 253,30 | 255,70 | -2,07% | - |
| 12.07.2024 | 264,50 | 266,50 | 257,80 | 261,10 | -1,84% | - |
| 11.07.2024 | 259,30 | 267,00 | 259,30 | 266,00 | 2,07% | - |
| 10.07.2024 | 267,50 | 268,50 | 260,60 | 260,60 | -3,48% | - |
| 09.07.2024 | 265,70 | 270,30 | 264,60 | 270,00 | 1,58% | - |
| 08.07.2024 | 252,00 | 267,10 | 252,00 | 265,80 | 4,44% | - |
| 05.07.2024 | 248,70 | 254,50 | 248,40 | 254,50 | 2,13% | - |
| 04.07.2024 | 249,60 | 249,60 | 249,10 | 249,20 | -0,08% | - |
| 03.07.2024 | 249,80 | 250,20 | 248,50 | 249,40 | -0,80% | - |
| 02.07.2024 | 257,10 | 260,30 | 251,40 | 251,40 | -3,05% | - |
| 01.07.2024 | 257,60 | 259,50 | 257,20 | 259,30 | -0,54% | - |
| 28.06.2024 | 263,90 | 264,50 | 259,60 | 260,70 | -1,77% | 10,00 |
| 27.06.2024 | 254,20 | 265,40 | 252,00 | 265,40 | 3,51% | - |
| 26.06.2024 | 258,60 | 259,10 | 252,10 | 256,40 | -1,35% | 100,00 |
| 25.06.2024 | 261,70 | 264,10 | 259,90 | 259,90 | -1,29% | - |
| 24.06.2024 | 257,10 | 265,50 | 256,20 | 263,30 | 1,39% | - |
| 21.06.2024 | 247,00 | 259,70 | 247,00 | 259,70 | 3,88% | 2.000,00 |
| 20.06.2024 | 249,00 | 250,50 | 246,60 | 250,00 | 0,04% | - |
| 19.06.2024 | 254,20 | 255,20 | 249,70 | 249,90 | -2,76% | 5,00 |
| 18.06.2024 | 255,40 | 257,00 | 253,20 | 257,00 | -0,31% | - |
| 17.06.2024 | 255,40 | 261,90 | 255,40 | 257,80 | -0,04% | - |
| 14.06.2024 | 256,40 | 258,30 | 255,60 | 257,90 | 0,23% | - |
| 13.06.2024 | 261,20 | 265,70 | 257,30 | 257,30 | -2,35% | - |
| 12.06.2024 | 267,40 | 269,70 | 262,50 | 263,50 | -3,62% | - |
| 11.06.2024 | 233,70 | 273,40 | 233,70 | 273,40 | 16,59% | - |
| 10.06.2024 | 224,40 | 234,50 | 222,90 | 234,50 | 4,45% | - |
| 07.06.2024 | 219,20 | 224,50 | 213,30 | 224,50 | 1,95% | - |
| 06.06.2024 | 215,60 | 220,20 | 202,30 | 220,20 | 1,99% | - |
| 05.06.2024 | 222,50 | 222,50 | 194,65 | 215,90 | -3,83% | 35,00 |
| 04.06.2024 | 222,30 | 228,20 | 219,50 | 224,50 | 0,72% | - |
| 03.06.2024 | 215,60 | 222,90 | 215,60 | 222,90 | 3,10% | - |
| 31.05.2024 | 206,60 | 216,20 | 203,50 | 216,20 | 3,64% | - |
| 30.05.2024 | 201,80 | 209,40 | 201,80 | 208,60 | 1,96% | - |
| 29.05.2024 | 202,50 | 204,90 | 201,10 | 204,60 | 0,15% | - |
| 28.05.2024 | 208,70 | 208,70 | 204,30 | 204,30 | -2,58% | - |
| 27.05.2024 | 209,50 | 209,70 | 209,20 | 209,70 | -0,29% | - |
| 24.05.2024 | 214,70 | 214,70 | 210,00 | 210,30 | -1,13% | - |
| 23.05.2024 | 214,70 | 218,40 | 212,70 | 212,70 | -0,93% | - |
| 22.05.2024 | 220,70 | 227,50 | 214,70 | 214,70 | -2,81% | - |
| 21.05.2024 | 210,80 | 220,90 | 210,60 | 220,90 | 4,69% | - |
| 20.05.2024 | 199,80 | 211,00 | 199,80 | 211,00 | 4,66% | - |
| 17.05.2024 | 197,50 | 201,60 | 196,70 | 201,60 | 2,15% | - |
| 16.05.2024 | 192,55 | 197,35 | 192,30 | 197,35 | 2,10% | - |
| 15.05.2024 | 192,60 | 198,20 | 192,60 | 193,30 | -0,05% | - |
| 14.05.2024 | 193,50 | 197,15 | 193,40 | 193,40 | -0,74% | - |
| 13.05.2024 | 188,30 | 198,50 | 188,30 | 194,85 | 2,90% | - |
| 10.05.2024 | 190,30 | 190,30 | 188,20 | 189,35 | -0,42% | - |
| 09.05.2024 | 191,05 | 192,30 | 185,40 | 190,15 | -1,35% | - |
| 08.05.2024 | 200,10 | 200,10 | 189,00 | 192,75 | -4,25% | - |
| 07.05.2024 | 211,60 | 211,60 | 201,30 | 201,30 | -7,53% | - |
| 06.05.2024 | 217,40 | 217,70 | 211,20 | 217,70 | 3,27% | 10,00 |
| 03.05.2024 | 199,90 | 216,00 | 199,90 | 210,80 | 5,14% | 8,00 |