315,900€
-0,60%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 318,00 | 318,00 | 307,90 | 314,50 | -1,04% | - |
| 14.08.2025 | 315,70 | 322,10 | 314,80 | 317,80 | -0,44% | 15,00 |
| 13.08.2025 | 304,20 | 319,20 | 304,20 | 319,20 | 3,91% | - |
| 12.08.2025 | 298,20 | 307,20 | 298,10 | 307,20 | 1,69% | - |
| 11.08.2025 | 295,10 | 302,10 | 295,10 | 302,10 | 2,65% | 122,00 |
| 08.08.2025 | 291,20 | 294,30 | 288,00 | 294,30 | 0,68% | - |
| 07.08.2025 | 286,90 | 292,30 | 284,70 | 292,30 | 1,04% | - |
| 06.08.2025 | 290,10 | 293,00 | 286,70 | 289,30 | -0,79% | - |
| 05.08.2025 | 268,00 | 299,00 | 268,00 | 291,60 | 7,96% | 60,00 |
| 04.08.2025 | 259,50 | 271,50 | 256,10 | 270,10 | 4,12% | - |
| 01.08.2025 | 261,40 | 261,40 | 257,80 | 259,40 | -2,11% | - |
| 31.07.2025 | 256,70 | 266,70 | 251,70 | 265,00 | 5,24% | 5,00 |
| 30.07.2025 | 252,80 | 258,00 | 250,10 | 251,80 | -0,87% | 10,00 |
| 29.07.2025 | 252,00 | 255,40 | 252,00 | 254,00 | -0,12% | - |
| 28.07.2025 | 252,80 | 256,60 | 252,80 | 254,30 | 0,36% | - |
| 25.07.2025 | 252,70 | 255,10 | 252,70 | 253,40 | -0,71% | - |
| 24.07.2025 | 257,20 | 260,20 | 255,20 | 255,20 | -2,33% | - |
| 23.07.2025 | 265,30 | 272,00 | 261,30 | 261,30 | -1,91% | - |
| 22.07.2025 | 280,40 | 280,60 | 266,40 | 266,40 | -5,50% | 17,00 |
| 21.07.2025 | 284,70 | 284,70 | 280,50 | 281,90 | -1,19% | - |
| 18.07.2025 | 297,90 | 297,90 | 285,30 | 285,30 | -4,77% | - |
| 17.07.2025 | 293,90 | 301,60 | 293,90 | 299,60 | 1,46% | - |
| 16.07.2025 | 264,70 | 298,20 | 264,70 | 295,30 | 10,48% | 20,00 |
| 15.07.2025 | 271,30 | 271,30 | 265,50 | 267,30 | -1,98% | - |
| 14.07.2025 | 266,00 | 275,10 | 266,00 | 272,70 | 1,41% | - |
| 11.07.2025 | 265,90 | 269,50 | 264,20 | 268,90 | 0,90% | - |
| 10.07.2025 | 259,70 | 266,50 | 259,70 | 266,50 | 1,91% | - |
| 09.07.2025 | 242,80 | 262,70 | 242,80 | 261,50 | 7,30% | - |
| 08.07.2025 | 243,80 | 248,00 | 243,70 | 243,70 | -1,06% | - |
| 07.07.2025 | 251,70 | 251,70 | 243,90 | 246,30 | -1,76% | - |
| 04.07.2025 | 251,50 | 251,50 | 250,70 | 250,70 | -0,71% | - |
| 03.07.2025 | 252,10 | 254,90 | 252,10 | 252,50 | -2,17% | - |
| 02.07.2025 | 252,60 | 260,70 | 251,20 | 258,10 | 2,34% | - |
| 01.07.2025 | 254,20 | 254,20 | 246,90 | 252,20 | -1,94% | - |
| 30.06.2025 | 259,10 | 259,10 | 255,90 | 257,20 | 0,67% | - |
| 27.06.2025 | 254,20 | 261,10 | 254,20 | 255,50 | 0,20% | - |
| 26.06.2025 | 235,70 | 255,00 | 235,70 | 255,00 | 7,46% | - |
| 25.06.2025 | 243,20 | 243,20 | 237,30 | 237,30 | -3,30% | - |
| 24.06.2025 | 243,10 | 246,70 | 241,90 | 245,40 | 0,74% | - |
| 23.06.2025 | 250,00 | 250,00 | 241,90 | 243,60 | -1,46% | 17,00 |
| 20.06.2025 | 243,40 | 248,10 | 242,90 | 247,20 | 1,94% | 25,00 |
| 19.06.2025 | 243,70 | 243,70 | 238,20 | 242,50 | -1,62% | - |
| 18.06.2025 | 240,80 | 246,70 | 239,50 | 246,50 | 1,48% | - |
| 17.06.2025 | 243,30 | 243,30 | 241,50 | 242,90 | -1,30% | - |
| 16.06.2025 | 253,60 | 253,60 | 246,10 | 246,10 | -3,57% | - |
| 13.06.2025 | 252,00 | 255,30 | 251,80 | 255,20 | -0,35% | - |
| 12.06.2025 | 251,90 | 257,20 | 250,10 | 256,10 | -0,04% | 20,00 |
| 11.06.2025 | 244,10 | 259,80 | 244,10 | 256,20 | 4,19% | - |
| 10.06.2025 | 242,80 | 248,10 | 242,80 | 245,90 | 0,45% | - |
| 09.06.2025 | 240,90 | 244,80 | 240,90 | 244,80 | 0,49% | - |
| 06.06.2025 | 239,10 | 245,50 | 239,10 | 243,60 | 2,01% | - |
| 05.06.2025 | 242,30 | 242,30 | 237,70 | 238,80 | -2,25% | 50,00 |
| 04.06.2025 | 247,90 | 250,40 | 244,30 | 244,30 | -1,29% | - |
| 03.06.2025 | 235,70 | 247,70 | 235,70 | 247,50 | 3,90% | - |
| 02.06.2025 | 238,50 | 243,40 | 237,20 | 238,20 | -2,06% | - |
| 30.05.2025 | 236,20 | 243,20 | 233,50 | 243,20 | 3,40% | 45,00 |
| 29.05.2025 | 241,70 | 241,70 | 235,10 | 235,20 | -1,55% | - |
| 28.05.2025 | 237,30 | 240,70 | 235,90 | 238,90 | 0,04% | - |
| 27.05.2025 | 229,50 | 240,10 | 229,50 | 238,80 | 3,87% | - |
| 26.05.2025 | 234,20 | 234,20 | 229,90 | 229,90 | -1,71% | - |
| 23.05.2025 | 238,80 | 238,80 | 233,90 | 233,90 | -2,99% | - |
| 22.05.2025 | 242,10 | 243,00 | 239,10 | 241,10 | -1,59% | - |
| 21.05.2025 | 254,80 | 255,80 | 239,50 | 245,00 | -5,22% | - |
| 20.05.2025 | 255,40 | 258,60 | 254,80 | 258,50 | 0,78% | - |
| 19.05.2025 | 255,70 | 256,80 | 251,70 | 256,50 | -1,38% | - |
| 16.05.2025 | 257,70 | 260,10 | 256,90 | 260,10 | 0,74% | - |
| 15.05.2025 | 248,90 | 259,00 | 248,90 | 258,20 | 2,62% | - |
| 14.05.2025 | 261,50 | 261,50 | 251,60 | 251,60 | -4,48% | 50,00 |
| 13.05.2025 | 267,50 | 272,30 | 263,00 | 263,40 | -2,62% | - |
| 12.05.2025 | 268,10 | 270,70 | 266,60 | 270,50 | 3,28% | - |
| 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% | - |