261,850€
-1,97%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 264,10 | 265,00 | 259,10 | 261,90 | -1,95% | - |
| 08.05.2025 | 263,10 | 267,80 | 257,60 | 267,10 | 1,48% | - |
| 07.05.2025 | 258,40 | 263,20 | 253,50 | 263,20 | 1,86% | 19,00 |
| 06.05.2025 | 267,40 | 270,30 | 258,40 | 258,40 | -3,83% | 75,00 |
| 05.05.2025 | 274,10 | 277,10 | 268,70 | 268,70 | -3,03% | 10,00 |
| 02.05.2025 | 286,20 | 291,00 | 277,10 | 277,10 | -5,81% | 1,00 |
| 30.04.2025 | 296,00 | 303,00 | 294,10 | 294,20 | -1,47% | 184,00 |
| 29.04.2025 | 288,30 | 300,10 | 283,80 | 298,60 | 3,14% | - |
| 28.04.2025 | 283,30 | 292,90 | 283,30 | 289,50 | 1,58% | - |
| 25.04.2025 | 279,70 | 285,00 | 276,30 | 285,00 | 1,89% | - |
| 24.04.2025 | 268,40 | 279,70 | 265,60 | 279,70 | 2,83% | - |
| 23.04.2025 | 266,50 | 272,00 | 263,10 | 272,00 | 2,84% | - |
| 22.04.2025 | 253,00 | 264,50 | 253,00 | 264,50 | 0,15% | - |
| 17.04.2025 | 270,50 | 270,50 | 262,20 | 264,10 | -1,42% | - |
| 16.04.2025 | 277,50 | 277,50 | 263,30 | 267,90 | -5,10% | - |
| 15.04.2025 | 280,60 | 285,70 | 279,10 | 282,30 | -0,95% | - |
| 14.04.2025 | 277,10 | 285,40 | 277,10 | 285,00 | 1,64% | - |
| 11.04.2025 | 272,70 | 280,40 | 262,10 | 280,40 | 2,60% | - |
| 10.04.2025 | 283,00 | 283,00 | 264,40 | 273,30 | -4,54% | - |
| 09.04.2025 | 266,30 | 286,40 | 264,10 | 286,30 | 3,32% | - |
| 08.04.2025 | 284,80 | 291,20 | 277,10 | 277,10 | -1,53% | - |
| 07.04.2025 | 282,10 | 289,30 | 268,30 | 281,40 | -1,88% | - |
| 04.04.2025 | 291,60 | 291,60 | 282,10 | 286,80 | -2,35% | - |
| 03.04.2025 | 295,70 | 295,70 | 288,20 | 293,70 | -4,70% | - |
| 02.04.2025 | 296,90 | 310,60 | 291,00 | 308,20 | 3,39% | - |
| 01.04.2025 | 302,50 | 307,40 | 296,10 | 298,10 | -2,36% | - |
| 31.03.2025 | 299,60 | 305,30 | 286,80 | 305,30 | 1,77% | - |
| 28.03.2025 | 309,90 | 309,90 | 300,00 | 300,00 | -3,23% | - |
| 27.03.2025 | 307,40 | 310,40 | 307,20 | 310,00 | 0,88% | - |
| 26.03.2025 | 316,50 | 316,50 | 306,50 | 307,30 | -2,91% | - |
| 25.03.2025 | 318,60 | 318,60 | 309,70 | 316,50 | -0,66% | - |
| 24.03.2025 | 315,80 | 319,00 | 313,70 | 318,60 | 1,43% | - |
| 21.03.2025 | 300,50 | 317,30 | 300,50 | 314,10 | 4,14% | - |
| 20.03.2025 | 311,90 | 313,30 | 301,60 | 301,60 | -2,99% | - |
| 19.03.2025 | 308,60 | 310,90 | 305,40 | 310,90 | 1,07% | - |
| 18.03.2025 | 311,10 | 311,80 | 306,60 | 307,60 | -1,25% | - |
| 17.03.2025 | 316,40 | 316,40 | 310,90 | 311,50 | -1,89% | - |
| 14.03.2025 | 297,50 | 317,50 | 297,50 | 317,50 | 7,15% | - |
| 13.03.2025 | 299,30 | 301,10 | 296,00 | 296,30 | -0,94% | - |
| 12.03.2025 | 307,20 | 307,20 | 298,00 | 299,10 | -2,29% | - |
| 11.03.2025 | 302,20 | 306,10 | 288,50 | 306,10 | 1,26% | - |
| 10.03.2025 | 304,60 | 304,60 | 298,40 | 302,30 | -0,43% | - |
| 07.03.2025 | 300,90 | 311,50 | 296,80 | 303,60 | -1,24% | - |
| 06.03.2025 | 318,30 | 318,30 | 307,40 | 307,40 | -3,94% | - |
| 05.03.2025 | 300,60 | 320,00 | 299,30 | 320,00 | 6,60% | 99,00 |
| 04.03.2025 | 296,40 | 304,80 | 284,70 | 300,20 | 0,60% | - |
| 03.03.2025 | 324,90 | 324,90 | 298,40 | 298,40 | -8,83% | 30,00 |
| 28.02.2025 | 316,00 | 327,30 | 316,00 | 327,30 | 1,71% | - |
| 27.02.2025 | 337,30 | 339,80 | 321,80 | 321,80 | -5,21% | - |
| 26.02.2025 | 292,40 | 349,20 | 292,40 | 339,50 | 15,24% | 20,00 |
| 25.02.2025 | 304,60 | 304,60 | 294,60 | 294,60 | -3,88% | - |
| 24.02.2025 | 318,70 | 318,70 | 305,10 | 306,50 | -4,87% | - |
| 21.02.2025 | 331,30 | 331,90 | 322,20 | 322,20 | -2,45% | 10,00 |
| 20.02.2025 | 325,70 | 330,30 | 322,70 | 330,30 | 1,29% | - |
| 19.02.2025 | 322,10 | 327,10 | 319,90 | 326,10 | 0,96% | - |
| 18.02.2025 | 315,50 | 323,00 | 315,50 | 323,00 | 2,18% | - |
| 17.02.2025 | 318,60 | 318,60 | 316,10 | 316,10 | -0,78% | - |
| 14.02.2025 | 333,20 | 333,20 | 318,60 | 318,60 | -5,15% | - |
| 13.02.2025 | 323,50 | 335,90 | 321,50 | 335,90 | 3,64% | - |
| 12.02.2025 | 317,10 | 324,10 | 313,10 | 324,10 | 1,92% | 7,00 |
| 11.02.2025 | 323,50 | 323,50 | 317,80 | 318,00 | -2,42% | - |
| 10.02.2025 | 319,70 | 325,90 | 319,70 | 325,90 | 1,34% | - |
| 07.02.2025 | 315,00 | 321,60 | 315,00 | 321,60 | 1,32% | - |
| 06.02.2025 | 324,60 | 331,20 | 317,40 | 317,40 | -2,46% | - |
| 05.02.2025 | 311,10 | 325,40 | 311,10 | 325,40 | 4,33% | - |
| 04.02.2025 | 312,40 | 320,40 | 311,90 | 311,90 | -1,08% | - |
| 03.02.2025 | 319,00 | 320,90 | 315,30 | 315,30 | -2,41% | - |
| 31.01.2025 | 322,80 | 331,50 | 322,80 | 323,10 | 0,03% | - |
| 30.01.2025 | 310,70 | 323,60 | 309,30 | 323,00 | 3,89% | - |
| 29.01.2025 | 310,40 | 311,30 | 308,60 | 310,90 | -0,73% | - |
| 28.01.2025 | 293,90 | 313,20 | 293,90 | 313,20 | 5,78% | - |
| 27.01.2025 | 308,10 | 308,10 | 290,70 | 296,10 | -4,91% | - |
| 24.01.2025 | 321,90 | 321,90 | 311,40 | 311,40 | -4,30% | - |
| 23.01.2025 | 308,80 | 325,40 | 304,00 | 325,40 | 5,14% | - |
| 22.01.2025 | 292,10 | 309,50 | 292,10 | 309,50 | 5,06% | - |
| 21.01.2025 | 284,00 | 294,60 | 271,90 | 294,60 | 1,55% | - |
| 20.01.2025 | 288,10 | 299,10 | 288,10 | 290,10 | 2,26% | 90,00 |
| 17.01.2025 | 262,90 | 283,70 | 262,80 | 283,70 | 7,71% | - |
| 16.01.2025 | 267,10 | 267,10 | 260,10 | 263,40 | -1,01% | - |
| 15.01.2025 | 269,10 | 269,10 | 257,10 | 266,10 | -0,04% | 56,00 |
| 14.01.2025 | 295,10 | 295,10 | 266,20 | 266,20 | -9,30% | - |
| 13.01.2025 | 328,00 | 328,00 | 283,20 | 293,50 | -11,76% | 40,00 |
| 10.01.2025 | 320,40 | 332,60 | 313,60 | 332,60 | 3,94% | 4,00 |
| 09.01.2025 | 320,00 | 320,30 | 319,80 | 320,00 | -0,40% | - |
| 08.01.2025 | 309,70 | 321,30 | 309,70 | 321,30 | 3,01% | - |
| 07.01.2025 | 305,20 | 311,90 | 305,20 | 311,90 | 1,30% | - |
| 06.01.2025 | 306,90 | 308,80 | 302,90 | 307,90 | -0,32% | - |
| 03.01.2025 | 302,60 | 309,60 | 302,60 | 308,90 | 1,71% | - |
| 02.01.2025 | 295,40 | 309,80 | 295,40 | 303,70 | 2,29% | - |
| 30.12.2024 | 296,40 | 296,90 | 296,40 | 296,90 | -1,07% | - |
| 27.12.2024 | 298,40 | 303,20 | 296,80 | 300,10 | 1,28% | - |
| 23.12.2024 | 293,50 | 296,30 | 292,50 | 296,30 | 0,85% | - |
| 20.12.2024 | 280,10 | 293,80 | 280,10 | 293,80 | 4,33% | - |
| 19.12.2024 | 280,10 | 287,20 | 280,10 | 281,60 | 0,25% | 4,00 |
| 18.12.2024 | 290,10 | 292,70 | 280,90 | 280,90 | -3,40% | - |
| 17.12.2024 | 292,50 | 297,10 | 290,80 | 290,80 | -1,26% | - |
| 16.12.2024 | 287,00 | 294,80 | 286,90 | 294,50 | 2,22% | 5,00 |
| 13.12.2024 | 286,20 | 288,10 | 280,60 | 288,10 | -0,59% | - |
| 12.12.2024 | 288,00 | 292,90 | 288,00 | 289,80 | -0,65% | - |
| 11.12.2024 | 294,20 | 297,50 | 291,70 | 291,70 | -1,29% | - |