310,200€
2,14%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 298,60 | 302,50 | 295,50 | 295,50 | -1,99% | - |
| 09.12.2024 | 301,00 | 301,50 | 291,90 | 301,50 | -0,23% | - |
| 06.12.2024 | 293,00 | 302,20 | 293,00 | 302,20 | 3,28% | - |
| 05.12.2024 | 299,90 | 299,90 | 291,90 | 292,60 | -3,18% | - |
| 04.12.2024 | 303,40 | 307,80 | 299,70 | 302,20 | -0,72% | - |
| 03.12.2024 | 301,60 | 305,10 | 298,20 | 304,40 | 0,63% | - |
| 02.12.2024 | 310,10 | 310,10 | 302,50 | 302,50 | -2,14% | 15,00 |
| 29.11.2024 | 310,60 | 310,60 | 306,70 | 309,10 | -0,87% | - |
| 28.11.2024 | 311,30 | 311,80 | 311,30 | 311,80 | 0,10% | - |
| 27.11.2024 | 317,80 | 317,80 | 310,30 | 311,50 | -2,84% | - |
| 26.11.2024 | 326,60 | 326,60 | 317,20 | 320,60 | -2,61% | - |
| 25.11.2024 | 329,60 | 332,70 | 325,30 | 329,20 | -0,69% | 20,00 |
| 22.11.2024 | 311,10 | 332,10 | 311,10 | 331,50 | 6,87% | - |
| 21.11.2024 | 301,15 | 314,10 | 296,60 | 310,20 | 3,85% | 10,00 |
| 20.11.2024 | 294,00 | 304,80 | 293,60 | 298,70 | 1,39% | - |
| 19.11.2024 | 283,30 | 301,30 | 283,30 | 294,60 | 3,51% | 15,00 |
| 18.11.2024 | 279,60 | 290,00 | 273,60 | 284,60 | 4,79% | 81,00 |
| 15.11.2024 | 282,30 | 282,30 | 262,70 | 271,60 | -5,79% | - |
| 14.11.2024 | 294,90 | 304,40 | 288,30 | 288,30 | -3,13% | 5,00 |
| 13.11.2024 | 315,00 | 316,50 | 297,60 | 297,60 | -6,42% | 60,00 |
| 12.11.2024 | 315,40 | 318,00 | 309,00 | 318,00 | -0,06% | - |
| 11.11.2024 | 323,80 | 336,00 | 318,20 | 318,20 | -2,39% | 50,00 |
| 08.11.2024 | 325,60 | 326,00 | 318,30 | 326,00 | -1,00% | - |
| 07.11.2024 | 311,40 | 332,80 | 311,40 | 329,30 | 4,87% | - |
| 06.11.2024 | 316,70 | 316,70 | 308,80 | 314,00 | 2,55% | 34,00 |
| 05.11.2024 | 301,30 | 306,20 | 299,20 | 306,20 | 0,56% | - |
| 04.11.2024 | 290,00 | 309,40 | 285,80 | 304,50 | 5,25% | 24,00 |
| 01.11.2024 | 237,40 | 289,30 | 237,40 | 289,30 | 21,76% | 25,00 |
| 31.10.2024 | 196,75 | 238,30 | 196,75 | 237,60 | 20,06% | 75,00 |
| 30.10.2024 | 199,70 | 199,70 | 196,30 | 197,90 | -1,25% | - |
| 29.10.2024 | 199,30 | 200,40 | 197,75 | 200,40 | 0,35% | - |
| 28.10.2024 | 195,55 | 199,70 | 193,55 | 199,70 | 2,57% | - |
| 25.10.2024 | 185,15 | 195,00 | 185,15 | 194,70 | 4,87% | - |
| 24.10.2024 | 185,05 | 188,15 | 185,05 | 185,65 | -0,83% | - |
| 23.10.2024 | 186,40 | 187,30 | 185,80 | 187,20 | 0,32% | - |
| 22.10.2024 | 190,30 | 191,65 | 186,40 | 186,60 | -2,79% | - |
| 21.10.2024 | 194,95 | 194,95 | 191,15 | 191,95 | -2,07% | - |
| 18.10.2024 | 191,65 | 197,50 | 191,65 | 196,00 | 2,08% | - |
| 17.10.2024 | 195,95 | 198,05 | 191,80 | 192,00 | -3,13% | - |
| 16.10.2024 | 196,00 | 198,60 | 196,00 | 198,20 | 0,10% | - |
| 15.10.2024 | 195,55 | 198,95 | 194,65 | 198,00 | 0,69% | - |
| 14.10.2024 | 193,50 | 196,65 | 192,05 | 196,65 | 0,85% | - |
| 11.10.2024 | 190,10 | 195,50 | 189,65 | 195,00 | 2,07% | - |
| 10.10.2024 | 190,15 | 193,05 | 188,30 | 191,05 | -0,03% | - |
| 09.10.2024 | 194,90 | 195,60 | 187,10 | 191,10 | -2,99% | - |
| 08.10.2024 | 193,15 | 199,10 | 193,15 | 197,00 | 1,39% | - |
| 07.10.2024 | 187,50 | 195,50 | 187,50 | 194,30 | 2,83% | - |
| 04.10.2024 | 185,15 | 188,95 | 185,15 | 188,95 | 1,80% | - |
| 03.10.2024 | 187,00 | 187,85 | 185,45 | 185,60 | -1,28% | - |
| 02.10.2024 | 186,25 | 189,85 | 186,25 | 188,00 | 0,03% | - |
| 01.10.2024 | 188,00 | 188,85 | 185,00 | 187,95 | -0,74% | - |
| 30.09.2024 | 187,80 | 192,60 | 187,80 | 189,35 | 0,16% | - |
| 27.09.2024 | 189,45 | 191,80 | 189,05 | 189,05 | -0,26% | - |
| 26.09.2024 | 192,20 | 192,20 | 187,65 | 189,55 | -2,12% | - |
| 25.09.2024 | 196,20 | 198,65 | 193,50 | 193,65 | -2,25% | - |
| 24.09.2024 | 200,50 | 201,10 | 197,85 | 198,10 | -1,44% | - |
| 23.09.2024 | 206,90 | 211,00 | 201,00 | 201,00 | -3,74% | - |
| 20.09.2024 | 214,20 | 215,70 | 208,80 | 208,80 | -3,38% | - |
| 19.09.2024 | 208,10 | 219,80 | 208,10 | 216,10 | 3,25% | 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% | - |