369,350€
-0,31%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 370,10 | 372,50 | 361,95 | 369,30 | -0,32% | - |
| 04.09.2025 | 373,30 | 376,10 | 365,90 | 370,50 | -0,72% | - |
| 03.09.2025 | 379,55 | 379,60 | 362,10 | 373,20 | -0,32% | - |
| 02.09.2025 | 379,20 | 383,00 | 369,35 | 374,40 | -1,34% | - |
| 01.09.2025 | 374,80 | 379,50 | 373,00 | 379,50 | 1,38% | - |
| 29.08.2025 | 374,20 | 376,40 | 366,75 | 374,35 | 0,08% | - |
| 28.08.2025 | 365,30 | 374,90 | 363,85 | 374,05 | 2,17% | - |
| 27.08.2025 | 365,00 | 376,45 | 362,95 | 366,10 | 0,33% | - |
| 26.08.2025 | 354,85 | 366,20 | 350,55 | 364,90 | 2,76% | 2,00 |
| 25.08.2025 | 353,80 | 361,60 | 351,70 | 355,10 | 0,44% | 53,00 |
| 22.08.2025 | 350,80 | 357,80 | 346,40 | 353,55 | 0,99% | - |
| 21.08.2025 | 341,30 | 354,75 | 334,90 | 350,10 | 4,10% | 200,00 |
| 20.08.2025 | 328,25 | 337,65 | 325,20 | 336,30 | 3,11% | - |
| 19.08.2025 | 335,80 | 337,85 | 321,50 | 326,15 | -2,87% | 2,00 |
| 18.08.2025 | 315,95 | 336,80 | 298,05 | 335,80 | 6,27% | 12,00 |
| 15.08.2025 | 318,55 | 323,75 | 307,85 | 316,00 | -0,89% | - |
| 14.08.2025 | 317,15 | 322,25 | 315,75 | 318,85 | -0,06% | 2,00 |
| 13.08.2025 | 307,60 | 320,20 | 306,30 | 319,05 | 3,86% | 1,00 |
| 12.08.2025 | 300,90 | 308,20 | 299,35 | 307,20 | 2,01% | - |
| 11.08.2025 | 296,80 | 303,10 | 294,80 | 301,15 | 1,45% | 5,00 |
| 08.08.2025 | 293,45 | 298,85 | 289,65 | 296,85 | 1,12% | - |
| 07.08.2025 | 290,00 | 297,55 | 286,80 | 293,55 | 1,15% | - |
| 06.08.2025 | 290,70 | 294,95 | 285,05 | 290,20 | -0,77% | 1,00 |
| 05.08.2025 | 269,90 | 310,20 | 269,90 | 292,45 | 8,19% | 10,00 |
| 04.08.2025 | 260,75 | 273,85 | 258,30 | 270,30 | 3,40% | - |
| 01.08.2025 | 264,95 | 265,20 | 257,45 | 261,40 | -1,45% | 152,00 |
| 31.07.2025 | 259,30 | 271,75 | 252,00 | 265,25 | 4,45% | - |
| 30.07.2025 | 254,95 | 265,00 | 250,85 | 253,95 | -0,68% | - |
| 29.07.2025 | 253,85 | 259,70 | 250,55 | 255,70 | 0,63% | 158,00 |
| 28.07.2025 | 255,00 | 262,95 | 254,05 | 254,10 | 0,02% | - |
| 25.07.2025 | 254,65 | 260,05 | 252,75 | 254,05 | -0,18% | 158,00 |
| 24.07.2025 | 259,85 | 266,05 | 254,30 | 254,50 | -2,71% | 101,00 |
| 23.07.2025 | 267,05 | 275,10 | 261,40 | 261,60 | -1,86% | - |
| 22.07.2025 | 286,40 | 286,40 | 266,05 | 266,55 | -5,83% | 316,00 |
| 21.07.2025 | 287,40 | 290,35 | 281,45 | 283,05 | -1,44% | - |
| 18.07.2025 | 300,70 | 301,05 | 285,30 | 287,20 | -4,43% | - |
| 17.07.2025 | 294,10 | 303,25 | 293,60 | 300,50 | 1,38% | - |
| 16.07.2025 | 268,15 | 306,85 | 266,70 | 296,40 | 10,31% | 5,00 |
| 15.07.2025 | 274,20 | 277,00 | 265,10 | 268,70 | -1,93% | 5,00 |
| 14.07.2025 | 267,10 | 279,45 | 267,10 | 274,00 | 1,65% | - |
| 11.07.2025 | 269,75 | 272,50 | 265,75 | 269,55 | 0,37% | - |
| 10.07.2025 | 263,30 | 268,75 | 261,95 | 268,55 | 2,11% | - |
| 09.07.2025 | 245,25 | 264,30 | 245,10 | 263,00 | 7,33% | 50,00 |
| 08.07.2025 | 243,05 | 250,50 | 242,85 | 245,05 | -0,67% | - |
| 07.07.2025 | 252,20 | 256,70 | 243,30 | 246,70 | -2,18% | - |
| 04.07.2025 | 254,25 | 254,25 | 251,90 | 252,20 | -0,85% | - |
| 03.07.2025 | 254,60 | 259,65 | 253,75 | 254,35 | -0,31% | - |
| 02.07.2025 | 254,25 | 263,85 | 250,95 | 255,15 | 0,26% | 20,00 |
| 01.07.2025 | 256,80 | 259,10 | 248,45 | 254,50 | -0,91% | - |
| 30.06.2025 | 256,35 | 261,95 | 255,35 | 256,85 | 0,06% | - |
| 27.06.2025 | 255,95 | 266,00 | 253,35 | 256,70 | 0,51% | - |
| 26.06.2025 | 238,15 | 256,25 | 237,15 | 255,40 | 6,97% | - |
| 25.06.2025 | 245,50 | 248,30 | 238,30 | 238,75 | -2,83% | - |
| 24.06.2025 | 244,70 | 249,25 | 241,75 | 245,70 | 0,53% | - |
| 23.06.2025 | 248,00 | 250,60 | 239,20 | 244,40 | -1,47% | 12,00 |
| 20.06.2025 | 245,65 | 254,05 | 242,80 | 248,05 | 0,98% | - |
| 19.06.2025 | 246,25 | 248,40 | 239,60 | 245,65 | -0,41% | 160,00 |
| 18.06.2025 | 243,55 | 248,65 | 241,35 | 246,65 | 1,27% | - |
| 17.06.2025 | 246,65 | 247,50 | 241,40 | 243,55 | -1,42% | - |
| 16.06.2025 | 255,85 | 261,10 | 245,75 | 247,05 | -3,48% | 10,00 |
| 13.06.2025 | 256,55 | 258,70 | 252,25 | 255,95 | -0,23% | - |
| 12.06.2025 | 256,20 | 261,75 | 249,15 | 256,55 | 0,08% | - |
| 11.06.2025 | 247,30 | 261,85 | 244,30 | 256,35 | 3,76% | - |
| 10.06.2025 | 245,40 | 251,40 | 244,50 | 247,05 | 0,82% | - |
| 09.06.2025 | 243,40 | 248,55 | 242,05 | 245,05 | 0,43% | 10,00 |
| 06.06.2025 | 239,55 | 248,40 | 239,55 | 244,00 | 1,88% | - |
| 05.06.2025 | 244,65 | 246,15 | 237,40 | 239,50 | -2,19% | - |
| 04.06.2025 | 250,15 | 252,65 | 244,45 | 244,85 | -2,14% | - |
| 03.06.2025 | 238,30 | 250,85 | 236,65 | 250,20 | 4,99% | - |
| 02.06.2025 | 242,95 | 248,05 | 236,95 | 238,30 | -1,83% | 21,00 |
| 30.05.2025 | 237,30 | 245,05 | 234,35 | 242,75 | 2,49% | - |
| 29.05.2025 | 240,85 | 244,65 | 235,20 | 236,85 | -1,17% | - |
| 28.05.2025 | 239,75 | 243,30 | 238,45 | 239,65 | -0,04% | - |
| 27.05.2025 | 231,65 | 241,50 | 231,65 | 239,75 | 3,25% | 50,00 |
| 26.05.2025 | 235,45 | 237,70 | 229,00 | 232,20 | -1,36% | - |
| 23.05.2025 | 242,35 | 242,35 | 234,45 | 235,40 | -2,89% | 37,00 |
| 22.05.2025 | 244,70 | 247,85 | 239,65 | 242,40 | -1,14% | - |
| 21.05.2025 | 256,35 | 259,65 | 239,35 | 245,20 | -5,38% | - |
| 20.05.2025 | 258,60 | 262,65 | 255,05 | 259,15 | 0,47% | - |
| 19.05.2025 | 260,80 | 260,80 | 252,40 | 257,95 | -1,13% | - |
| 16.05.2025 | 260,70 | 263,10 | 257,30 | 260,90 | 0,08% | - |
| 15.05.2025 | 253,50 | 260,75 | 250,50 | 260,70 | 2,82% | - |
| 14.05.2025 | 264,40 | 268,90 | 251,10 | 253,55 | -4,10% | - |
| 13.05.2025 | 271,30 | 274,45 | 263,80 | 264,40 | -2,54% | - |
| 12.05.2025 | 280,00 | 280,00 | 254,70 | 271,30 | 3,53% | - |
| 09.05.2025 | 266,75 | 268,85 | 258,90 | 262,05 | -2,07% | - |
| 08.05.2025 | 264,45 | 270,75 | 257,40 | 267,60 | 1,33% | 13,00 |
| 07.05.2025 | 259,60 | 264,45 | 253,70 | 264,10 | 1,58% | - |
| 06.05.2025 | 270,25 | 271,25 | 258,95 | 260,00 | -3,92% | - |
| 05.05.2025 | 279,55 | 281,75 | 269,00 | 270,60 | -2,84% | - |
| 02.05.2025 | 294,75 | 295,90 | 277,30 | 278,50 | -5,50% | - |
| 30.04.2025 | 291,00 | 303,55 | 287,25 | 294,70 | -1,67% | - |
| 29.04.2025 | 291,15 | 302,25 | 285,15 | 299,70 | 3,17% | - |
| 28.04.2025 | 288,10 | 295,35 | 284,35 | 290,50 | 1,04% | - |
| 25.04.2025 | 280,95 | 290,00 | 276,00 | 287,50 | 2,28% | - |
| 24.04.2025 | 272,90 | 281,45 | 263,65 | 281,10 | 2,89% | - |
| 23.04.2025 | 265,05 | 275,70 | 263,40 | 273,20 | 3,15% | - |
| 22.04.2025 | 255,40 | 269,95 | 255,20 | 264,85 | -0,09% | - |
| 17.04.2025 | 269,95 | 273,85 | 262,90 | 265,10 | -1,69% | - |
| 16.04.2025 | 281,80 | 286,05 | 260,50 | 269,65 | -5,00% | - |