321,450€
-3,63%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 334,25 | 336,75 | 321,65 | 321,75 | -3,54% | - |
| 20.02.2025 | 329,70 | 333,55 | 323,15 | 333,55 | 1,26% | - |
| 19.02.2025 | 325,05 | 329,85 | 320,90 | 329,40 | 1,24% | - |
| 18.02.2025 | 317,55 | 330,10 | 316,95 | 325,35 | 2,46% | - |
| 17.02.2025 | 321,35 | 322,30 | 315,15 | 317,55 | -1,17% | - |
| 14.02.2025 | 336,50 | 337,25 | 320,05 | 321,30 | -4,57% | - |
| 13.02.2025 | 327,65 | 337,20 | 322,60 | 336,70 | 3,01% | 3,00 |
| 12.02.2025 | 320,25 | 327,10 | 314,55 | 326,85 | 2,12% | - |
| 11.02.2025 | 327,50 | 327,55 | 316,15 | 320,05 | -2,24% | - |
| 10.02.2025 | 322,20 | 328,80 | 322,20 | 327,40 | 1,60% | 3,00 |
| 07.02.2025 | 320,70 | 326,15 | 316,15 | 322,25 | 1,27% | - |
| 06.02.2025 | 327,70 | 337,10 | 318,00 | 318,20 | -2,50% | - |
| 05.02.2025 | 311,20 | 328,45 | 306,50 | 326,35 | 4,70% | - |
| 04.02.2025 | 316,20 | 321,75 | 310,25 | 311,70 | -1,41% | - |
| 03.02.2025 | 335,30 | 335,30 | 315,70 | 316,15 | -2,26% | - |
| 31.01.2025 | 330,05 | 334,60 | 322,00 | 323,45 | -0,31% | - |
| 30.01.2025 | 313,20 | 327,95 | 311,70 | 324,45 | 3,74% | - |
| 29.01.2025 | 313,80 | 315,55 | 308,00 | 312,75 | -0,16% | - |
| 28.01.2025 | 296,70 | 314,90 | 294,30 | 313,25 | 5,79% | 10,00 |
| 27.01.2025 | 312,60 | 314,00 | 283,30 | 296,10 | -5,46% | 5,00 |
| 24.01.2025 | 326,60 | 329,60 | 308,80 | 313,20 | -4,13% | - |
| 23.01.2025 | 311,90 | 331,40 | 301,90 | 326,70 | 4,69% | 10,00 |
| 22.01.2025 | 294,65 | 312,15 | 293,20 | 312,05 | 5,80% | - |
| 21.01.2025 | 293,35 | 296,20 | 271,55 | 294,95 | 0,84% | 26,00 |
| 20.01.2025 | 285,90 | 309,05 | 285,90 | 292,50 | 2,78% | - |
| 17.01.2025 | 264,80 | 293,60 | 263,00 | 284,60 | 7,54% | - |
| 16.01.2025 | 266,65 | 270,95 | 259,10 | 264,65 | -0,69% | - |
| 15.01.2025 | 266,75 | 273,80 | 260,15 | 266,50 | 0,13% | - |
| 14.01.2025 | 298,80 | 300,20 | 266,10 | 266,15 | -10,31% | - |
| 13.01.2025 | 330,75 | 340,00 | 277,45 | 296,75 | -10,44% | 150,00 |
| 10.01.2025 | 323,20 | 335,05 | 315,05 | 331,35 | 2,52% | 2,00 |
| 09.01.2025 | 321,55 | 323,80 | 321,55 | 323,20 | -0,09% | 3,00 |
| 08.01.2025 | 312,60 | 326,05 | 309,65 | 323,50 | 3,60% | 25,00 |
| 07.01.2025 | 309,10 | 313,25 | 304,30 | 312,25 | 1,05% | - |
| 06.01.2025 | 310,15 | 311,20 | 300,25 | 309,00 | -0,32% | - |
| 03.01.2025 | 300,50 | 312,20 | 300,50 | 310,00 | 1,19% | - |
| 02.01.2025 | 300,20 | 311,80 | 297,80 | 306,35 | 2,87% | - |
| 30.12.2024 | 300,30 | 300,30 | 297,75 | 297,80 | -1,18% | - |
| 27.12.2024 | 301,65 | 304,25 | 296,55 | 301,35 | 1,26% | - |
| 23.12.2024 | 295,85 | 298,70 | 290,95 | 297,60 | 0,73% | - |
| 20.12.2024 | 282,25 | 299,05 | 276,00 | 295,45 | 4,66% | 5,00 |
| 19.12.2024 | 282,85 | 289,70 | 279,80 | 282,30 | -0,12% | - |
| 18.12.2024 | 291,75 | 295,80 | 279,80 | 282,65 | -2,90% | - |
| 17.12.2024 | 294,65 | 299,65 | 291,05 | 291,10 | -1,20% | - |
| 16.12.2024 | 289,85 | 297,15 | 287,50 | 294,65 | 1,57% | - |
| 13.12.2024 | 289,00 | 293,05 | 281,70 | 290,10 | 0,02% | - |
| 12.12.2024 | 292,05 | 296,65 | 289,10 | 290,05 | -0,92% | 25,00 |
| 11.12.2024 | 297,10 | 301,25 | 291,80 | 292,75 | -1,45% | - |
| 10.12.2024 | 301,75 | 307,35 | 296,50 | 297,05 | -1,70% | - |
| 09.12.2024 | 303,45 | 304,30 | 291,90 | 302,20 | -0,53% | - |
| 06.12.2024 | 295,75 | 304,35 | 293,45 | 303,80 | 2,60% | - |
| 05.12.2024 | 303,05 | 306,00 | 292,90 | 296,10 | -2,29% | - |
| 04.12.2024 | 306,05 | 312,30 | 300,80 | 303,05 | -0,98% | - |
| 03.12.2024 | 303,45 | 307,35 | 298,55 | 306,05 | 0,82% | 33,00 |
| 02.12.2024 | 310,20 | 315,35 | 302,50 | 303,55 | -2,35% | 83,00 |
| 29.11.2024 | 314,90 | 315,50 | 306,75 | 310,85 | -1,29% | - |
| 28.11.2024 | 313,45 | 315,10 | 313,45 | 314,90 | 0,45% | - |
| 27.11.2024 | 320,70 | 321,95 | 310,60 | 313,50 | -2,26% | - |
| 26.11.2024 | 328,75 | 330,40 | 314,85 | 320,75 | -2,42% | - |
| 25.11.2024 | 333,55 | 339,40 | 324,65 | 328,70 | -1,31% | 70,00 |
| 22.11.2024 | 314,45 | 336,25 | 310,80 | 333,05 | 5,92% | 35,00 |
| 21.11.2024 | 300,65 | 314,50 | 296,10 | 314,45 | 4,75% | - |
| 20.11.2024 | 296,50 | 307,60 | 296,15 | 300,20 | 1,26% | - |
| 19.11.2024 | 287,00 | 303,20 | 283,20 | 296,45 | 3,29% | - |
| 18.11.2024 | 273,90 | 294,25 | 273,45 | 287,00 | -0,03% | - |
| 15.11.2024 | 287,50 | 287,50 | 259,40 | 287,10 | -0,38% | 64,00 |
| 14.11.2024 | 298,20 | 301,00 | 287,55 | 288,20 | -3,68% | 35,00 |
| 13.11.2024 | 319,15 | 322,75 | 297,65 | 299,20 | -6,25% | - |
| 12.11.2024 | 318,75 | 320,60 | 309,50 | 319,15 | -0,03% | - |
| 11.11.2024 | 325,40 | 338,20 | 317,80 | 319,25 | -1,89% | 12,00 |
| 08.11.2024 | 328,50 | 332,85 | 320,05 | 325,40 | -1,09% | - |
| 07.11.2024 | 315,25 | 341,15 | 307,60 | 329,00 | 4,59% | - |
| 06.11.2024 | 313,80 | 322,20 | 305,80 | 314,55 | 2,19% | - |
| 05.11.2024 | 304,65 | 309,65 | 290,50 | 307,80 | 0,15% | 34,00 |
| 04.11.2024 | 292,05 | 309,90 | 285,00 | 307,35 | 5,26% | - |
| 01.11.2024 | 237,55 | 295,55 | 215,00 | 292,00 | 22,92% | 2,00 |
| 31.10.2024 | 198,93 | 242,10 | 197,85 | 237,55 | 19,48% | 66,00 |
| 30.10.2024 | 201,30 | 201,30 | 197,75 | 198,83 | -1,23% | - |
| 29.10.2024 | 200,70 | 201,80 | 198,90 | 201,30 | 0,40% | - |
| 28.10.2024 | 195,15 | 200,83 | 193,90 | 200,50 | 2,44% | - |
| 25.10.2024 | 187,45 | 197,05 | 187,40 | 195,73 | 4,41% | - |
| 24.10.2024 | 187,80 | 190,15 | 186,25 | 187,45 | -0,39% | - |
| 23.10.2024 | 188,52 | 190,30 | 186,10 | 188,18 | -0,19% | - |
| 22.10.2024 | 193,23 | 195,75 | 187,60 | 188,52 | -2,37% | - |
| 21.10.2024 | 198,25 | 198,60 | 192,52 | 193,10 | -1,89% | - |
| 18.10.2024 | 194,33 | 199,98 | 193,33 | 196,83 | 1,59% | - |
| 17.10.2024 | 198,45 | 200,15 | 192,70 | 193,75 | -2,37% | 7,00 |
| 16.10.2024 | 198,43 | 200,10 | 197,55 | 198,45 | 0,00% | - |
| 15.10.2024 | 197,48 | 200,75 | 194,85 | 198,45 | 0,40% | - |
| 14.10.2024 | 195,95 | 199,10 | 192,95 | 197,65 | 0,97% | - |
| 11.10.2024 | 192,55 | 197,18 | 190,93 | 195,75 | 1,81% | - |
| 10.10.2024 | 192,77 | 197,33 | 189,80 | 192,27 | 0,07% | - |
| 09.10.2024 | 197,40 | 198,27 | 187,43 | 192,15 | -2,61% | - |
| 08.10.2024 | 195,75 | 201,65 | 195,13 | 197,30 | 0,60% | - |
| 07.10.2024 | 189,83 | 198,40 | 188,10 | 196,13 | 3,36% | 5,00 |
| 04.10.2024 | 187,30 | 191,50 | 186,88 | 189,75 | 1,42% | - |
| 03.10.2024 | 189,38 | 190,70 | 185,73 | 187,10 | -1,12% | - |
| 02.10.2024 | 189,15 | 192,77 | 187,98 | 189,23 | -0,01% | - |
| 01.10.2024 | 190,58 | 193,33 | 185,80 | 189,25 | -0,62% | 7,00 |
| 30.09.2024 | 190,33 | 196,05 | 188,90 | 190,43 | -0,08% | - |