221,600€
5,37%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 209,80 | 221,85 | 209,60 | 221,80 | 5,47% | - |
| 18.09.2024 | 210,15 | 214,70 | 207,30 | 210,30 | 0,02% | - |
| 17.09.2024 | 209,75 | 215,40 | 208,75 | 210,25 | 0,24% | - |
| 16.09.2024 | 218,10 | 218,10 | 208,75 | 209,75 | -3,70% | - |
| 13.09.2024 | 211,90 | 222,05 | 211,65 | 217,80 | 2,69% | - |
| 12.09.2024 | 211,60 | 215,70 | 208,90 | 212,10 | 0,24% | - |
| 11.09.2024 | 213,85 | 216,35 | 209,50 | 211,60 | -1,67% | - |
| 10.09.2024 | 216,30 | 217,30 | 210,55 | 215,20 | -0,28% | - |
| 09.09.2024 | 219,85 | 224,15 | 212,20 | 215,80 | -2,11% | - |
| 06.09.2024 | 220,85 | 224,30 | 217,65 | 220,45 | -0,29% | - |
| 05.09.2024 | 221,40 | 223,30 | 213,95 | 221,10 | -0,14% | - |
| 04.09.2024 | 214,10 | 221,60 | 211,50 | 221,40 | 3,26% | - |
| 03.09.2024 | 223,65 | 225,40 | 211,25 | 214,40 | -4,14% | - |
| 02.09.2024 | 223,45 | 223,70 | 222,70 | 223,65 | 0,04% | 11,00 |
| 30.08.2024 | 224,40 | 226,55 | 220,60 | 223,55 | -0,38% | - |
| 29.08.2024 | 225,70 | 229,20 | 223,20 | 224,40 | -0,55% | - |
| 28.08.2024 | 227,85 | 229,35 | 224,60 | 225,65 | -0,97% | - |
| 27.08.2024 | 229,20 | 230,85 | 223,75 | 227,85 | -0,59% | - |
| 26.08.2024 | 225,90 | 230,15 | 225,90 | 229,20 | 1,46% | - |
| 23.08.2024 | 223,80 | 226,90 | 221,70 | 225,90 | 0,89% | 15,00 |
| 22.08.2024 | 229,75 | 232,25 | 222,75 | 223,90 | -2,16% | - |
| 21.08.2024 | 232,85 | 236,55 | 226,65 | 228,85 | -1,55% | - |
| 20.08.2024 | 231,85 | 232,95 | 226,05 | 232,45 | 0,32% | - |
| 19.08.2024 | 227,70 | 232,15 | 225,20 | 231,70 | 2,05% | 8,00 |
| 16.08.2024 | 223,05 | 227,85 | 220,50 | 227,05 | 1,79% | - |
| 15.08.2024 | 220,90 | 229,80 | 220,90 | 223,05 | 0,88% | - |
| 14.08.2024 | 221,75 | 222,20 | 219,40 | 221,10 | -0,29% | 52,00 |
| 13.08.2024 | 221,45 | 223,60 | 219,90 | 221,75 | 0,20% | - |
| 12.08.2024 | 217,35 | 225,70 | 214,40 | 221,30 | 1,82% | - |
| 09.08.2024 | 223,15 | 224,75 | 214,55 | 217,35 | -2,62% | - |
| 08.08.2024 | 214,30 | 223,65 | 212,15 | 223,20 | 4,06% | - |
| 07.08.2024 | 243,85 | 252,40 | 206,35 | 214,50 | -12,18% | - |
| 06.08.2024 | 236,95 | 251,00 | 234,40 | 244,25 | 3,21% | 23,00 |
| 05.08.2024 | 251,90 | 251,90 | 228,05 | 236,65 | -6,05% | - |
| 02.08.2024 | 258,15 | 258,15 | 245,75 | 251,90 | -2,61% | - |
| 01.08.2024 | 263,65 | 268,95 | 255,25 | 258,65 | -1,64% | - |
| 31.07.2024 | 258,65 | 266,15 | 255,10 | 262,95 | 1,02% | - |
| 30.07.2024 | 253,80 | 261,30 | 250,50 | 260,30 | 2,64% | - |
| 29.07.2024 | 261,90 | 265,15 | 253,35 | 253,60 | -3,17% | 77,00 |
| 26.07.2024 | 261,35 | 266,95 | 255,45 | 261,90 | -0,02% | 38,00 |
| 25.07.2024 | 260,25 | 265,70 | 255,50 | 261,95 | 0,75% | - |
| 24.07.2024 | 257,90 | 265,75 | 254,40 | 260,00 | 0,76% | - |
| 23.07.2024 | 263,55 | 264,90 | 256,15 | 258,05 | -1,99% | - |
| 22.07.2024 | 263,95 | 267,40 | 259,55 | 263,30 | -0,36% | - |
| 19.07.2024 | 256,40 | 273,15 | 254,95 | 264,25 | 3,14% | - |
| 18.07.2024 | 246,45 | 260,45 | 245,65 | 256,20 | 3,66% | 40,00 |
| 17.07.2024 | 251,20 | 259,15 | 244,10 | 247,15 | -1,77% | - |
| 16.07.2024 | 256,95 | 263,00 | 250,80 | 251,60 | -2,12% | - |
| 15.07.2024 | 261,75 | 266,60 | 253,70 | 257,05 | -1,89% | - |
| 12.07.2024 | 267,15 | 273,45 | 257,45 | 262,00 | -1,93% | - |
| 11.07.2024 | 262,35 | 269,80 | 258,10 | 267,15 | 1,83% | - |
| 10.07.2024 | 270,95 | 270,95 | 261,85 | 262,35 | -3,21% | - |
| 09.07.2024 | 268,65 | 273,15 | 266,80 | 271,05 | 0,95% | - |
| 08.07.2024 | 254,95 | 269,90 | 254,80 | 268,50 | 5,25% | - |
| 05.07.2024 | 250,50 | 257,45 | 249,10 | 255,10 | 1,84% | - |
| 04.07.2024 | 250,75 | 251,60 | 250,45 | 250,50 | -0,30% | - |
| 03.07.2024 | 252,85 | 253,85 | 248,45 | 251,25 | -0,73% | 3,00 |
| 02.07.2024 | 260,05 | 263,35 | 252,75 | 253,10 | -2,88% | - |
| 01.07.2024 | 261,15 | 263,20 | 258,05 | 260,60 | 0,68% | 15,00 |
| 28.06.2024 | 266,90 | 267,30 | 258,15 | 258,85 | -2,96% | - |
| 27.06.2024 | 257,50 | 269,45 | 253,80 | 266,75 | 3,47% | - |
| 26.06.2024 | 261,40 | 264,50 | 250,50 | 257,80 | -1,28% | 12,00 |
| 25.06.2024 | 264,60 | 266,45 | 259,70 | 261,15 | -1,21% | 43,00 |
| 24.06.2024 | 260,45 | 267,35 | 256,25 | 264,35 | 1,61% | 74,00 |
| 21.06.2024 | 250,25 | 262,70 | 246,20 | 260,15 | 4,04% | 1,00 |
| 20.06.2024 | 252,40 | 256,80 | 242,30 | 250,05 | -0,93% | - |
| 19.06.2024 | 257,45 | 257,45 | 248,50 | 252,40 | -1,48% | - |
| 18.06.2024 | 259,30 | 259,95 | 254,45 | 256,20 | -0,50% | - |
| 17.06.2024 | 259,35 | 265,75 | 255,50 | 257,50 | -0,52% | - |
| 14.06.2024 | 257,95 | 261,45 | 251,65 | 258,85 | 0,33% | - |
| 13.06.2024 | 263,70 | 268,25 | 257,00 | 258,00 | -2,44% | 20,00 |
| 12.06.2024 | 269,20 | 272,00 | 259,45 | 264,45 | -3,22% | - |
| 11.06.2024 | 235,95 | 275,05 | 234,10 | 273,25 | 15,61% | 22,00 |
| 10.06.2024 | 226,50 | 237,80 | 222,80 | 236,35 | 4,39% | - |
| 07.06.2024 | 219,65 | 226,90 | 210,20 | 226,40 | 2,33% | - |
| 06.06.2024 | 217,10 | 221,75 | 202,00 | 221,25 | 1,89% | - |
| 05.06.2024 | 223,80 | 227,25 | 191,70 | 217,15 | -3,27% | 4,00 |
| 04.06.2024 | 224,80 | 230,80 | 217,55 | 224,50 | -0,24% | - |
| 03.06.2024 | 209,45 | 225,15 | 208,95 | 225,05 | 3,40% | 30,00 |
| 31.05.2024 | 208,15 | 218,10 | 204,95 | 217,65 | 4,36% | - |
| 30.05.2024 | 207,85 | 211,05 | 200,52 | 208,55 | 1,04% | - |
| 29.05.2024 | 204,50 | 207,10 | 202,45 | 206,40 | 0,46% | - |
| 28.05.2024 | 211,75 | 212,30 | 205,15 | 205,45 | -2,98% | - |
| 27.05.2024 | 211,05 | 211,75 | 211,05 | 211,75 | 0,14% | - |
| 24.05.2024 | 217,20 | 217,50 | 210,65 | 211,45 | -2,69% | - |
| 23.05.2024 | 217,45 | 220,55 | 210,05 | 217,30 | -0,02% | - |
| 22.05.2024 | 223,40 | 231,05 | 215,05 | 217,35 | -2,80% | - |
| 21.05.2024 | 210,85 | 224,10 | 208,45 | 223,60 | 4,76% | - |
| 20.05.2024 | 202,50 | 214,05 | 202,25 | 213,45 | 5,25% | - |
| 17.05.2024 | 199,90 | 203,50 | 198,00 | 202,80 | 1,48% | - |
| 16.05.2024 | 192,95 | 200,10 | 192,95 | 199,85 | 2,67% | - |
| 15.05.2024 | 195,00 | 203,25 | 193,18 | 194,65 | -0,05% | - |
| 14.05.2024 | 195,88 | 203,00 | 194,02 | 194,75 | -0,57% | - |
| 13.05.2024 | 190,58 | 200,73 | 190,38 | 195,88 | 2,70% | 2,00 |
| 10.05.2024 | 190,23 | 193,35 | 189,40 | 190,73 | -0,64% | - |
| 09.05.2024 | 188,05 | 194,73 | 186,27 | 191,95 | -1,07% | - |
| 08.05.2024 | 200,85 | 202,95 | 187,80 | 194,02 | -4,10% | - |
| 07.05.2024 | 218,50 | 218,85 | 199,95 | 202,33 | -7,23% | 30,00 |
| 06.05.2024 | 214,90 | 219,60 | 211,85 | 218,10 | 2,51% | 5,00 |
| 03.05.2024 | 201,48 | 217,80 | 201,05 | 212,75 | 5,50% | - |