334,130$
-4,19%
Echtzeit-Aktienkurs Madrigal Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Madrigal Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 350,00 | 351,20 | 331,24 | 334,13 | -4,19% | 326.009,00 |
| 17.07.2025 | 343,00 | 352,00 | 343,00 | 348,73 | 1,09% | 361.944,00 |
| 16.07.2025 | 327,15 | 357,91 | 327,15 | 344,97 | 10,87% | 1.301.584,00 |
| 15.07.2025 | 322,50 | 322,50 | 307,43 | 311,14 | -2,73% | 269.876,00 |
| 14.07.2025 | 315,04 | 327,59 | 314,57 | 319,87 | 1,40% | 316.922,00 |
| 11.07.2025 | 311,88 | 316,97 | 309,62 | 315,46 | 0,26% | 163.873,00 |
| 10.07.2025 | 308,46 | 314,86 | 305,02 | 314,64 | 1,96% | 180.474,00 |
| 09.07.2025 | 290,61 | 310,00 | 290,61 | 308,59 | 7,33% | 351.705,00 |
| 08.07.2025 | 289,53 | 292,29 | 285,00 | 287,52 | -0,57% | 250.576,00 |
| 07.07.2025 | 297,81 | 297,81 | 284,02 | 289,17 | -3,25% | 176.155,00 |
| 03.07.2025 | 302,01 | 304,00 | 298,00 | 298,87 | -0,43% | 108.674,00 |
| 02.07.2025 | 299,52 | 311,21 | 295,43 | 300,15 | -0,13% | 340.855,00 |
| 01.07.2025 | 300,01 | 301,39 | 291,45 | 300,54 | -0,71% | 216.914,00 |
| 30.06.2025 | 303,09 | 308,92 | 299,21 | 302,69 | 0,65% | 270.967,00 |
| 27.06.2025 | 301,54 | 314,22 | 295,62 | 300,75 | 0,41% | 540.468,00 |
| 26.06.2025 | 280,42 | 300,30 | 278,00 | 299,51 | 7,88% | 472.418,00 |
| 25.06.2025 | 284,44 | 284,99 | 277,64 | 277,64 | -2,58% | 170.944,00 |
| 24.06.2025 | 283,27 | 290,00 | 279,00 | 284,98 | 0,70% | 296.798,00 |
| 23.06.2025 | 284,50 | 285,50 | 276,67 | 282,99 | -0,96% | 299.606,00 |
| 20.06.2025 | 286,99 | 287,85 | 279,33 | 285,73 | 1,06% | 374.766,00 |
| 18.06.2025 | 281,03 | 287,27 | 275,00 | 282,72 | 1,12% | 303.685,00 |
| 17.06.2025 | 282,36 | 284,20 | 277,50 | 279,60 | -1,92% | 218.453,00 |
| 16.06.2025 | 295,97 | 295,97 | 284,24 | 285,06 | -3,56% | 268.339,00 |
| 13.06.2025 | 289,73 | 297,77 | 289,04 | 295,57 | -0,55% | 270.712,00 |
| 12.06.2025 | 291,88 | 303,45 | 288,19 | 297,21 | 0,98% | 373.070,00 |
| 11.06.2025 | 283,46 | 300,94 | 280,42 | 294,34 | 4,26% | 417.974,00 |
| 10.06.2025 | 281,76 | 287,56 | 281,02 | 282,32 | 0,74% | 143.308,00 |
| 09.06.2025 | 282,56 | 284,83 | 275,96 | 280,24 | 0,72% | 309.959,00 |
| 06.06.2025 | 277,67 | 283,07 | 275,00 | 278,23 | 1,51% | 279.609,00 |
| 05.06.2025 | 279,32 | 279,39 | 271,95 | 274,10 | -1,87% | 292.446,00 |
| 04.06.2025 | 284,56 | 288,29 | 279,04 | 279,32 | -1,79% | 227.903,00 |
| 03.06.2025 | 271,99 | 285,14 | 268,69 | 284,41 | 4,31% | 405.097,00 |
| 02.06.2025 | 277,72 | 281,08 | 270,03 | 272,67 | -0,94% | 287.409,00 |
| 30.05.2025 | 268,05 | 279,15 | 265,20 | 275,26 | 1,97% | 326.935,00 |
| 29.05.2025 | 272,47 | 273,50 | 265,39 | 269,93 | -0,35% | 371.586,00 |
| 28.05.2025 | 271,60 | 275,54 | 269,13 | 270,87 | -0,26% | 191.529,00 |
| 27.05.2025 | 270,55 | 273,91 | 265,00 | 271,57 | 1,50% | 283.624,00 |
| 23.05.2025 | 270,00 | 274,84 | 266,23 | 267,56 | -2,12% | 352.366,00 |
| 22.05.2025 | 275,42 | 279,88 | 269,80 | 273,35 | -1,40% | 286.381,00 |
| 21.05.2025 | 289,53 | 293,14 | 271,36 | 277,24 | -5,30% | 532.086,00 |
| 20.05.2025 | 291,46 | 295,60 | 287,04 | 292,76 | 0,70% | 284.265,00 |
| 19.05.2025 | 286,69 | 292,48 | 281,76 | 290,72 | -0,08% | 292.032,00 |
| 16.05.2025 | 292,44 | 294,40 | 288,00 | 290,96 | -0,29% | 293.345,00 |
| 15.05.2025 | 283,95 | 291,97 | 280,00 | 291,81 | 3,16% | 263.656,00 |
| 14.05.2025 | 295,00 | 301,16 | 280,67 | 282,86 | -4,23% | 349.580,00 |
| 13.05.2025 | 300,00 | 306,15 | 293,76 | 295,36 | -1,80% | 288.136,00 |
| 12.05.2025 | 295,04 | 307,54 | 295,04 | 300,76 | 2,08% | 263.099,00 |
| 09.05.2025 | 300,11 | 307,48 | 291,16 | 294,64 | -1,65% | 305.937,00 |
| 08.05.2025 | 298,81 | 304,47 | 291,00 | 299,57 | 0,25% | 357.135,00 |
| 07.05.2025 | 297,33 | 299,58 | 287,46 | 298,83 | 1,25% | 359.689,00 |
| 06.05.2025 | 301,65 | 305,28 | 294,23 | 295,13 | -3,67% | 363.415,00 |
| 05.05.2025 | 316,00 | 318,27 | 304,50 | 306,38 | -2,88% | 301.004,00 |
| 02.05.2025 | 329,86 | 337,52 | 313,42 | 315,48 | -3,73% | 592.364,00 |
| 01.05.2025 | 349,00 | 349,00 | 312,52 | 327,70 | -1,86% | 833.332,00 |
| 30.04.2025 | 332,16 | 345,73 | 331,25 | 333,91 | -2,02% | 412.926,00 |
| 29.04.2025 | 331,29 | 344,55 | 326,56 | 340,80 | 2,87% | 313.421,00 |
| 28.04.2025 | 330,06 | 335,00 | 324,16 | 331,29 | 1,38% | 232.943,00 |
| 25.04.2025 | 315,76 | 329,58 | 313,52 | 326,79 | 2,14% | 397.354,00 |
| 24.04.2025 | 309,17 | 320,92 | 298,00 | 319,93 | 3,61% | 258.032,00 |
| 23.04.2025 | 311,66 | 316,18 | 299,16 | 308,79 | 2,01% | 355.845,00 |
| 22.04.2025 | 297,84 | 310,00 | 295,36 | 302,72 | 2,61% | 283.252,00 |
| 21.04.2025 | 299,26 | 300,85 | 276,20 | 295,02 | -2,20% | 516.670,00 |
| 17.04.2025 | 306,13 | 306,81 | 298,36 | 301,66 | -1,99% | 238.605,00 |
| 16.04.2025 | 309,00 | 313,59 | 292,49 | 307,78 | -4,15% | 603.700,00 |
| 15.04.2025 | 324,44 | 330,64 | 314,74 | 321,10 | -0,38% | 195.485,00 |
| 14.04.2025 | 324,54 | 327,85 | 316,70 | 322,32 | 1,63% | 228.918,00 |
| 11.04.2025 | 309,38 | 324,14 | 304,06 | 317,15 | 3,19% | 390.558,00 |
| 10.04.2025 | 306,43 | 313,00 | 294,00 | 307,35 | -2,10% | 385.163,00 |
| 09.04.2025 | 296,25 | 333,32 | 289,99 | 313,95 | 3,64% | 510.354,00 |
| 08.04.2025 | 323,64 | 325,80 | 300,22 | 302,92 | -2,36% | 342.840,00 |
| 07.04.2025 | 299,35 | 321,59 | 290,50 | 310,25 | -1,32% | 528.863,00 |
| 04.04.2025 | 318,69 | 325,08 | 309,00 | 314,39 | -4,04% | 343.544,00 |
| 03.04.2025 | 321,19 | 335,29 | 320,00 | 327,62 | -2,09% | 223.305,00 |
| 02.04.2025 | 321,75 | 341,91 | 318,32 | 334,60 | 3,28% | 260.744,00 |
| 01.04.2025 | 331,76 | 334,93 | 320,70 | 323,98 | -2,27% | 262.257,00 |
| 31.03.2025 | 317,62 | 333,00 | 310,00 | 331,49 | 1,10% | 324.606,00 |
| 28.03.2025 | 336,79 | 336,79 | 324,02 | 327,87 | -2,79% | 195.817,00 |
| 27.03.2025 | 333,24 | 338,44 | 331,67 | 337,27 | 1,03% | 124.802,00 |
| 26.03.2025 | 342,71 | 343,41 | 330,73 | 333,82 | -2,76% | 173.607,00 |
| 25.03.2025 | 346,99 | 350,50 | 335,50 | 343,29 | -0,90% | 208.558,00 |
| 24.03.2025 | 343,91 | 346,93 | 338,23 | 346,40 | 1,40% | 192.577,00 |
| 21.03.2025 | 331,93 | 344,19 | 330,03 | 341,62 | 1,94% | 271.768,00 |
| 20.03.2025 | 339,42 | 342,57 | 334,94 | 335,13 | -1,66% | 163.567,00 |
| 19.03.2025 | 337,48 | 341,18 | 332,17 | 340,77 | 0,66% | 232.019,00 |
| 18.03.2025 | 338,40 | 343,55 | 332,01 | 338,54 | -1,14% | 166.432,00 |
| 17.03.2025 | 350,00 | 350,00 | 336,96 | 342,44 | -1,70% | 291.048,00 |
| 14.03.2025 | 328,50 | 348,35 | 326,70 | 348,35 | 7,84% | 382.117,00 |
| 13.03.2025 | 325,99 | 332,39 | 321,27 | 323,02 | -1,31% | 375.880,00 |
| 12.03.2025 | 343,75 | 344,17 | 322,41 | 327,31 | -2,58% | 461.573,00 |
| 11.03.2025 | 329,16 | 336,22 | 315,02 | 335,97 | 2,07% | 526.399,00 |
| 10.03.2025 | 323,04 | 333,37 | 322,02 | 329,16 | -0,68% | 276.315,00 |
| 07.03.2025 | 327,74 | 339,08 | 322,00 | 331,41 | 0,80% | 419.416,00 |
| 06.03.2025 | 341,01 | 350,00 | 328,77 | 328,77 | -5,31% | 329.640,00 |
| 05.03.2025 | 324,00 | 348,54 | 319,92 | 347,22 | 8,06% | 568.283,00 |
| 04.03.2025 | 310,33 | 327,88 | 299,56 | 321,32 | 2,50% | 677.212,00 |
| 03.03.2025 | 335,00 | 335,40 | 313,02 | 313,47 | -8,15% | 508.564,00 |
| 28.02.2025 | 332,00 | 342,27 | 329,80 | 341,27 | 1,65% | 330.379,00 |
| 27.02.2025 | 361,38 | 366,80 | 335,02 | 335,74 | -5,66% | 469.471,00 |
| 26.02.2025 | 335,00 | 377,46 | 331,02 | 355,88 | 14,99% | 1.115.741,00 |
| 25.02.2025 | 320,42 | 320,54 | 309,36 | 309,49 | -3,93% | 366.522,00 |