311,850€
-0,83%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 314,45 | 317,00 | 310,80 | 311,90 | -0,81% | 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% | - |
| 27.09.2024 | 191,40 | 195,10 | 189,05 | 190,58 | -0,53% | - |
| 26.09.2024 | 194,23 | 196,18 | 188,30 | 191,60 | -1,64% | - |
| 25.09.2024 | 199,50 | 200,48 | 194,25 | 194,80 | -2,26% | 5,00 |
| 24.09.2024 | 203,15 | 204,55 | 198,60 | 199,30 | -1,58% | 5,00 |
| 23.09.2024 | 208,95 | 214,15 | 201,85 | 202,50 | -3,36% | 3,00 |
| 20.09.2024 | 217,25 | 219,20 | 208,90 | 209,55 | -3,30% | - |
| 19.09.2024 | 209,80 | 222,50 | 209,60 | 216,70 | 3,04% | - |
| 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% | - |